Skechers U.S.A. Inc. Common Stockのデータ

Skechers U.S.A. Inc. Common Stockの基本情報

名前 Skechers U.S.A. Inc. Common Stock
ティッカー SKX
国 United States
上場年 1999.0
セクター Consumer Non-Durables

Skechers U.S.A. Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 37.72 36.41 37.5 36.43 1770600.0 36.43
2021-02-12 36.98 36.18 36.57 36.93 1991300.0 36.93
2021-02-11 36.65 34.88 35.3 36.44 1823800.0 36.44
2021-02-10 36.09 35.16 35.73 35.24 1284300.0 35.24
2021-02-09 36.73 35.01 36.39 35.32 1620600.0 35.32
2021-02-08 37.6 36.17 37.31 36.43 1742000.0 36.43
2021-02-05 37.65 34.05 34.09 37.25 3840700.0 37.25
2021-02-04 37.93 36.22 36.48 37.18 2767800.0 37.18
2021-02-03 35.88 34.92 35.06 35.8 1688000.0 35.8
2021-02-02 35.21 34.32 34.95 34.75 1518600.0 34.75
2021-02-01 34.8 33.8 34.55 34.51 1783900.0 34.51
2021-01-29 35.61 34.24 34.96 34.48 1042600.0 34.48
2021-01-28 35.31 34.56 35.15 34.91 1001600.0 34.91
2021-01-27 35.89 34.69 35.51 34.9 1257800.0 34.9
2021-01-26 37.92 36.0 37.78 36.13 987500.0 36.13
2021-01-25 37.98 36.45 36.6 37.22 1674900.0 37.22
2021-01-22 36.79 35.9 36.11 36.56 1116800.0 36.56
2021-01-21 36.97 36.12 36.8 36.71 977000.0 36.71
2021-01-20 37.01 36.0 36.24 36.49 1114600.0 36.49
2021-01-19 37.72 36.0 36.74 36.11 2866300.0 36.11
2021-01-15 37.56 36.48 37.15 36.66 973900.0 36.66
2021-01-14 38.13 37.23 37.57 37.33 760200.0 37.33
2021-01-13 38.53 36.84 38.41 36.95 968900.0 36.95
2021-01-12 39.07 37.62 37.77 38.68 1425200.0 38.68
2021-01-11 37.65 36.19 36.5 37.52 1139100.0 37.52
2021-01-08 37.73 36.19 37.67 36.67 1261300.0 36.67
2021-01-07 38.21 37.1 37.51 37.47 2804000.0 37.47
2021-01-06 37.84 35.78 35.81 37.46 1928300.0 37.46
2021-01-05 35.64 34.57 34.67 35.38 972900.0 35.38
2021-01-04 36.46 34.63 36.2 34.87 1334600.0 34.87
2020-12-31 36.4 35.6 36.12 35.94 710600.0 35.94
2020-12-30 36.37 35.64 35.64 36.02 577400.0 36.02
2020-12-29 36.45 35.46 36.45 35.6 778600.0 35.6
2020-12-28 36.78 36.1 36.4 36.27 470600.0 36.27
2020-12-24 36.59 36.0 36.45 36.12 210100.0 36.12
2020-12-23 37.0 36.31 36.46 36.64 502700.0 36.64
2020-12-22 36.78 35.92 36.66 36.23 571100.0 36.23
2020-12-21 36.78 35.56 35.95 36.63 747600.0 36.63
2020-12-18 37.07 35.83 36.49 36.53 3049600.0 36.53
2020-12-17 36.85 36.14 36.64 36.37 811100.0 36.37
2020-12-16 36.63 35.2 35.98 36.32 1431700.0 36.32
2020-12-15 35.82 34.7 35.05 35.82 1260600.0 35.82
2020-12-14 35.7 34.72 35.53 34.82 748700.0 34.82
2020-12-11 36.87 35.06 36.22 35.21 1397100.0 35.21
2020-12-10 37.21 36.14 37.05 36.58 1033200.0 36.58
2020-12-09 37.48 36.94 37.47 37.07 1027600.0 37.07
2020-12-08 37.4 36.39 37.0 37.07 1177900.0 37.07
2020-12-07 37.43 35.94 36.5 37.36 2130400.0 37.36
2020-12-04 36.75 34.45 34.47 36.7 1934500.0 36.7
2020-12-03 34.29 33.21 33.21 34.22 1374700.0 34.22
2020-12-02 33.85 32.96 33.85 33.08 1114000.0 33.08
2020-12-01 34.23 33.0 33.8 33.71 809000.0 33.71
2020-11-30 34.41 33.33 34.41 33.47 780400.0 33.47
2020-11-27 34.62 34.03 34.49 34.49 561800.0 34.49
2020-11-25 34.62 34.08 34.59 34.45 860100.0 34.45
2020-11-24 34.85 34.06 34.49 34.47 1280500.0 34.47
2020-11-23 33.94 33.04 33.42 33.81 748700.0 33.81
2020-11-20 33.58 32.69 33.39 33.01 1495500.0 33.01
2020-11-19 34.03 32.75 33.91 33.23 1102200.0 33.23
2020-11-18 34.78 33.97 34.43 34.16 1402900.0 34.16
2020-11-17 34.82 33.7 34.22 34.51 1265600.0 34.51
2020-11-16 34.69 32.78 33.0 34.48 1908300.0 34.48
2020-11-13 32.27 31.57 31.57 31.88 1121500.0 31.88
2020-11-12 32.2 30.91 31.63 31.24 1152800.0 31.24
2020-11-11 33.08 31.18 33.04 31.87 2584800.0 31.87
2020-11-10 35.39 32.65 34.07 32.76 2276400.0 32.76
2020-11-09 35.12 32.21 32.21 34.22 2965500.0 34.22
2020-11-06 31.75 30.06 31.51 30.16 1515000.0 30.16
2020-11-05 31.62 30.88 31.12 31.35 1072900.0 31.35
2020-11-04 31.28 30.09 30.93 30.98 1633000.0 30.98
2020-11-03 31.38 30.21 30.5 31.02 3693100.0 31.02
2020-11-02 32.18 30.38 31.92 30.52 2361000.0 30.52
2020-10-30 33.78 31.31 32.5 31.71 3912800.0 31.71
2020-10-29 35.14 33.3 33.44 34.91 2270400.0 34.91
2020-10-28 35.18 33.37 34.65 33.43 2352200.0 33.43
2020-10-27 36.12 34.4 34.56 35.96 2302300.0 35.96
2020-10-26 34.24 33.33 33.83 34.23 1580700.0 34.23
2020-10-23 34.94 34.08 34.85 34.22 1339700.0 34.22
2020-10-22 34.96 33.82 34.59 34.55 1751900.0 34.55
2020-10-21 34.97 33.75 33.98 34.3 1911500.0 34.3
2020-10-20 34.98 34.1 34.44 34.16 1557600.0 34.16
2020-10-19 34.68 33.29 33.29 34.35 1981700.0 34.35
2020-10-16 33.29 32.15 32.82 33.1 1035400.0 33.1
2020-10-15 32.81 31.13 31.33 32.72 1308300.0 32.72
2020-10-14 32.41 31.7 32.0 31.8 1252800.0 31.8
2020-10-13 32.88 31.81 32.67 31.94 1456900.0 31.94
2020-10-12 33.34 32.62 33.18 32.79 1283500.0 32.79
2020-10-09 33.84 32.84 33.7 32.98 1108700.0 32.98
2020-10-08 33.97 33.3 33.34 33.57 1427000.0 33.57
2020-10-07 33.33 32.16 32.46 33.11 1362700.0 33.11
2020-10-06 33.19 31.79 32.64 31.89 1194200.0 31.89
2020-10-05 32.93 32.15 32.66 32.32 1359900.0 32.32
2020-10-02 32.35 30.31 30.4 32.25 1433600.0 32.25
2020-10-01 31.93 30.16 30.95 31.53 2067500.0 31.53
2020-09-30 30.38 28.55 28.55 30.22 3050600.0 30.22
2020-09-29 29.62 28.25 29.51 28.61 2108500.0 28.61
2020-09-28 30.95 29.63 30.79 29.67 2057500.0 29.67
2020-09-25 30.26 29.53 29.86 30.19 1322500.0 30.19
2020-09-24 30.95 29.1 30.56 30.06 4336600.0 30.06
2020-09-23 31.89 30.67 30.93 30.71 2252300.0 30.71
2020-09-22 30.39 29.22 29.41 30.37 1815200.0 30.37
2020-09-21 30.01 28.45 29.81 29.34 1763800.0 29.34
2020-09-18 31.85 30.25 31.85 30.79 2253200.0 30.79
2020-09-17 32.67 31.64 32.3 31.86 1551600.0 31.86
2020-09-16 33.49 31.83 32.05 32.84 1889300.0 32.84
2020-09-15 32.04 31.33 32.0 31.6 988500.0 31.6
2020-09-14 32.05 30.95 31.12 31.89 1198600.0 31.89
2020-09-11 31.47 30.0 30.26 30.99 1522900.0 30.99
2020-09-10 30.44 29.3 29.62 29.92 1231400.0 29.92
2020-09-09 30.08 29.23 29.94 29.25 938600.0 29.25
2020-09-08 30.12 28.9 29.35 29.9 1116800.0 29.9
2020-09-04 30.25 29.09 30.25 29.72 1157000.0 29.72
2020-09-03 30.87 29.57 30.64 29.71 878400.0 29.71
2020-09-02 30.81 30.01 30.63 30.44 1104600.0 30.44
2020-09-01 30.5 29.38 29.77 30.39 1162400.0 30.39
2020-08-31 31.05 29.84 31.05 29.85 997500.0 29.85
2020-08-28 31.19 30.57 30.83 31.03 1067700.0 31.03
2020-08-27 30.98 30.34 30.46 30.59 1503100.0 30.59
2020-08-26 30.32 29.7 29.74 30.1 1915100.0 30.1
2020-08-25 30.36 29.45 30.15 29.76 926900.0 29.76
2020-08-24 30.0 28.72 29.0 29.92 1211200.0 29.92
2020-08-21 29.87 28.88 29.4 28.88 1019300.0 28.88
2020-08-20 29.47 28.75 28.92 29.32 1231400.0 29.32
2020-08-19 29.61 28.92 29.19 29.22 933800.0 29.22
2020-08-18 29.59 28.78 29.47 29.22 1022300.0 29.22
2020-08-17 29.93 29.4 29.89 29.62 604100.0 29.62
2020-08-14 30.28 29.61 29.9 29.77 946600.0 29.77
2020-08-13 30.3 29.78 30.11 30.03 615900.0 30.03
2020-08-12 31.03 29.73 31.03 30.34 1141400.0 30.34
2020-08-11 31.59 30.45 30.6 30.75 1346000.0 30.75
2020-08-10 30.78 29.54 29.63 30.11 1891300.0 30.11
2020-08-07 29.25 28.03 28.5 29.21 1547600.0 29.21
2020-08-06 29.8 28.43 29.75 28.62 1427700.0 28.62
2020-08-05 30.11 28.87 28.99 29.9 1272800.0 29.9
2020-08-04 29.15 28.61 28.82 28.8 1354300.0 28.8
2020-08-03 29.47 28.56 29.4 28.98 1730300.0 28.98
2020-07-31 29.68 28.81 29.56 29.28 1225700.0 29.28
2020-07-30 29.99 29.1 29.91 29.53 1086200.0 29.53
2020-07-29 30.73 29.52 29.69 30.42 1263500.0 30.42
2020-07-28 29.95 29.24 29.33 29.43 1408800.0 29.43
2020-07-27 30.86 29.25 30.24 29.38 2596500.0 29.38
2020-07-24 34.01 29.94 34.01 30.24 5561700.0 30.24
2020-07-23 31.98 30.56 30.8 31.07 3053300.0 31.07
2020-07-22 30.97 29.39 29.39 30.78 2602300.0 30.78
2020-07-21 30.18 28.16 28.53 29.6 2554100.0 29.6
2020-07-20 28.28 27.52 28.15 28.11 1713000.0 28.11
2020-07-17 29.16 28.21 29.14 28.31 1460900.0 28.31
2020-07-16 29.42 28.23 28.38 29.21 1254100.0 29.21
2020-07-15 29.92 28.73 28.86 29.66 1984100.0 29.66
2020-07-14 28.99 27.58 28.73 27.95 1752400.0 27.95
2020-07-13 29.61 28.34 28.97 28.66 1919700.0 28.66
2020-07-10 28.98 27.67 27.85 28.91 2101400.0 28.91
2020-07-09 28.41 27.03 28.34 27.74 1692300.0 27.74
2020-07-08 28.81 27.82 28.51 28.3 1902600.0 28.3
2020-07-07 29.83 28.39 29.5 28.57 1852300.0 28.57
2020-07-06 31.03 29.24 30.92 29.7 1495700.0 29.7
2020-07-02 31.57 30.15 31.0 30.24 1575000.0 30.24
2020-07-01 31.72 29.82 31.38 30.16 2498900.0 30.16
2020-06-30 31.49 30.15 30.66 31.38 2856100.0 31.38
2020-06-29 30.92 29.17 29.73 30.87 1690300.0 30.87
2020-06-26 30.2 29.01 29.87 29.29 2250400.0 29.29
2020-06-25 30.26 29.33 30.24 30.14 2218400.0 30.14
2020-06-24 31.31 29.94 31.2 30.4 1742800.0 30.4
2020-06-23 32.09 31.28 31.91 31.6 1476300.0 31.6
2020-06-22 31.51 30.41 31.18 31.32 1158700.0 31.32
2020-06-19 33.21 30.75 33.03 31.11 2196000.0 31.11
2020-06-18 33.41 32.19 32.6 32.53 1402800.0 32.53
2020-06-17 34.28 33.02 34.19 33.15 1357400.0 33.15
2020-06-16 35.04 32.96 34.5 33.85 1474500.0 33.85
2020-06-15 33.3 30.4 30.69 33.22 1826300.0 33.22
2020-06-12 32.92 30.85 32.6 31.82 1687800.0 31.82
2020-06-11 32.48 30.93 32.32 31.12 1640600.0 31.12
2020-06-10 35.45 34.05 35.38 34.31 1564400.0 34.31
2020-06-09 35.99 34.8 35.91 35.36 1273300.0 35.36
2020-06-08 36.74 35.75 36.11 36.74 1633700.0 36.74
2020-06-05 36.99 35.19 36.09 35.52 1784600.0 35.52
2020-06-04 35.07 33.7 34.44 34.39 1901200.0 34.39
2020-06-03 34.73 33.16 33.17 34.65 2386600.0 34.65
2020-06-02 32.86 32.18 32.35 32.72 1238700.0 32.72
2020-06-01 32.14 31.01 31.32 32.1 1609400.0 32.1
2020-05-29 31.87 30.9 31.3 31.32 1940600.0 31.32
2020-05-28 33.15 31.51 33.0 31.61 3163900.0 31.61
2020-05-27 32.96 30.85 31.79 32.83 2472200.0 32.83
2020-05-26 31.48 30.47 31.05 31.02 1835300.0 31.02
2020-05-22 29.49 28.78 29.16 29.27 1763500.0 29.27
2020-05-21 29.19 28.05 28.05 29.11 1947800.0 29.11
2020-05-20 28.27 27.21 27.37 28.06 1518200.0 28.06
2020-05-19 27.34 26.72 27.33 26.77 1330700.0 26.77
2020-05-18 27.76 26.31 26.48 27.32 1942900.0 27.32
2020-05-15 25.25 24.09 24.57 24.91 1382800.0 24.91
2020-05-14 25.13 22.61 23.73 24.96 2133300.0 24.96
2020-05-13 25.63 23.89 25.63 24.33 3561400.0 24.33
2020-05-12 27.89 25.92 27.85 25.97 2094300.0 25.97
2020-05-11 28.14 26.81 28.0 27.6 2986700.0 27.6
2020-05-08 28.49 27.5 27.51 28.0 2152900.0 28.0
2020-05-07 27.47 26.73 26.78 26.84 1255900.0 26.84
2020-05-06 27.24 26.09 26.87 26.26 1448500.0 26.26
2020-05-05 28.05 26.71 26.87 26.75 2160300.0 26.75
2020-05-04 27.34 25.95 26.79 26.27 1978600.0 26.27
2020-05-01 27.68 26.64 27.44 27.29 1472100.0 27.29
2020-04-30 30.25 28.16 29.85 28.18 2990700.0 28.18
2020-04-29 30.37 28.82 29.03 30.26 2663200.0 30.26
2020-04-28 28.35 26.94 27.1 28.12 2794900.0 28.12
2020-04-27 26.77 25.34 25.9 26.5 2299200.0 26.5
2020-04-24 26.65 25.14 25.81 25.6 5363100.0 25.6
2020-04-23 25.58 24.62 25.12 24.73 1741600.0 24.73
2020-04-22 25.29 24.5 25.18 25.01 1718500.0 25.01
2020-04-21 24.84 23.98 24.04 24.48 1886600.0 24.48
2020-04-20 26.21 24.86 26.19 25.02 1806800.0 25.02
2020-04-17 27.41 25.57 25.88 26.43 2738500.0 26.43
2020-04-16 25.12 24.23 25.0 24.75 2098200.0 24.75
2020-04-15 25.48 24.73 25.23 24.99 1849700.0 24.99
2020-04-14 26.82 25.39 25.57 26.71 1786600.0 26.71
2020-04-13 26.38 24.82 26.3 25.39 1747700.0 25.39
2020-04-09 27.2 26.02 26.45 26.4 2038000.0 26.4
2020-04-08 25.94 24.29 24.5 25.73 2312500.0 25.73
2020-04-07 25.84 24.08 25.56 24.26 2604200.0 24.26
2020-04-06 23.82 22.59 22.65 23.7 2904500.0 23.7
2020-04-03 22.53 21.02 22.35 21.64 2326900.0 21.64
2020-04-02 22.52 21.23 21.42 22.43 4076700.0 22.43
2020-04-01 23.34 21.5 22.55 21.61 2012400.0 21.61
2020-03-31 24.76 23.45 24.47 23.74 1762900.0 23.74
2020-03-30 25.25 24.08 24.96 24.54 1396400.0 24.54
2020-03-27 25.77 24.5 25.25 24.8 1953400.0 24.8
2020-03-26 26.77 24.95 25.0 26.7 2374800.0 26.7
2020-03-25 26.03 23.35 23.88 24.6 3466200.0 24.6
2020-03-24 23.37 21.63 22.07 23.29 1855200.0 23.29
2020-03-23 21.07 19.02 20.94 20.66 2660000.0 20.66
2020-03-20 22.93 20.96 21.26 21.11 4704500.0 21.11
2020-03-19 22.02 19.01 20.44 21.06 2750100.0 21.06
2020-03-18 20.7 17.06 19.38 20.65 2746700.0 20.65
2020-03-17 21.86 19.8 21.73 20.61 4260400.0 20.61
2020-03-16 24.28 21.14 23.13 21.21 2656200.0 21.21
2020-03-13 26.76 24.41 26.6 26.43 2636100.0 26.43
2020-03-12 27.76 25.0 26.0 25.53 3254800.0 25.53
2020-03-11 29.06 27.31 28.82 27.91 3224700.0 27.91
2020-03-10 30.01 28.62 29.01 29.88 2837900.0 29.88
2020-03-09 29.78 27.53 29.49 27.77 2687100.0 27.77
2020-03-06 31.3 30.2 30.62 31.08 1839600.0 31.08
2020-03-05 32.22 31.03 32.0 31.35 2352900.0 31.35
2020-03-04 33.05 31.0 31.63 32.92 2535200.0 32.92
2020-03-03 34.1 30.57 33.48 31.5 2818000.0 31.5
2020-03-02 33.85 32.46 33.18 33.83 2877700.0 33.83
2020-02-28 33.13 31.36 31.5 33.08 3005400.0 33.08
2020-02-27 33.75 31.75 32.43 32.55 2900700.0 32.55
2020-02-26 34.13 32.91 32.94 33.43 1762500.0 33.43
2020-02-25 34.2 32.8 34.2 32.81 2209600.0 32.81
2020-02-24 35.47 33.54 35.17 34.14 3243500.0 34.14
2020-02-21 38.01 36.74 37.86 36.9 1980800.0 36.9
2020-02-20 38.45 37.79 38.0 38.18 1479400.0 38.18
2020-02-19 38.3 37.59 37.78 38.11 1855900.0 38.11
2020-02-18 38.15 37.33 37.7 37.67 1298100.0 37.67