Drive Shack Inc.のデータ

Drive Shack Inc.の基本情報

名前 Drive Shack Inc.
ティッカー DS
国 United States
上場年 nan
セクター Consumer Services

Drive Shack Inc.の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.98 2.67 2.98 2.69 3432700.0 2.69
2021-02-12 2.93 2.65 2.72 2.9 3460100.0 2.9
2021-02-11 2.91 2.63 2.87 2.74 3477100.0 2.74
2021-02-10 2.95 2.65 2.7 2.85 6302000.0 2.85
2021-02-09 2.72 2.46 2.53 2.64 4012100.0 2.64
2021-02-08 2.55 2.45 2.48 2.51 3057700.0 2.51
2021-02-05 2.52 2.42 2.44 2.45 4624400.0 2.45
2021-02-04 2.56 2.38 2.5 2.39 5161800.0 2.39
2021-02-03 2.46 2.39 2.42 2.43 4295000.0 2.43
2021-02-02 2.48 2.36 2.48 2.41 5179400.0 2.41
2021-02-01 2.53 2.41 2.53 2.44 4461300.0 2.44
2021-01-29 2.6 2.4 2.58 2.41 15590300.0 2.41
2021-01-28 3.52 2.88 3.39 3.14 4415800.0 3.14
2021-01-27 3.65 2.74 2.88 3.22 9281400.0 3.22
2021-01-26 3.23 2.55 2.65 2.81 9137600.0 2.81
2021-01-25 2.67 2.42 2.46 2.55 2619600.0 2.55
2021-01-22 2.55 2.4 2.41 2.42 1277300.0 2.42
2021-01-21 2.49 2.39 2.43 2.45 900700.0 2.45
2021-01-20 2.53 2.36 2.48 2.45 1379800.0 2.45
2021-01-19 2.55 2.35 2.4 2.46 1247800.0 2.46
2021-01-15 2.56 2.36 2.51 2.36 1393400.0 2.36
2021-01-14 2.6 2.44 2.48 2.48 1231900.0 2.48
2021-01-13 2.55 2.38 2.5 2.47 1275600.0 2.47
2021-01-12 2.65 2.36 2.42 2.48 1850000.0 2.48
2021-01-11 2.47 2.26 2.27 2.4 1349300.0 2.4
2021-01-08 2.48 2.23 2.46 2.31 1979200.0 2.31
2021-01-07 2.54 2.39 2.42 2.44 1222300.0 2.44
2021-01-06 2.54 2.35 2.45 2.36 1612000.0 2.36
2021-01-05 2.46 2.3 2.35 2.41 1334900.0 2.41
2021-01-04 2.5 2.26 2.46 2.34 1841500.0 2.34
2020-12-31 2.54 2.35 2.53 2.38 1493000.0 2.38
2020-12-30 2.59 2.32 2.34 2.56 2005300.0 2.56
2020-12-29 2.64 2.32 2.62 2.38 2918800.0 2.38
2020-12-28 2.76 2.52 2.76 2.6 2255800.0 2.6
2020-12-24 2.83 2.6 2.81 2.8 2264500.0 2.8
2020-12-23 2.98 2.76 2.87 2.8 2647100.0 2.8
2020-12-22 3.1 2.74 3.09 2.82 5075800.0 2.82
2020-12-21 3.2 2.91 3.03 3.15 3796400.0 3.15
2020-12-18 3.39 3.03 3.3 3.25 4924900.0 3.25
2020-12-17 3.3 2.92 3.08 3.29 8020800.0 3.29
2020-12-16 3.15 2.71 2.71 2.83 11158100.0 2.83
2020-12-15 2.51 2.33 2.5 2.45 1339200.0 2.45
2020-12-14 2.69 2.32 2.67 2.45 2443500.0 2.45
2020-12-11 2.65 2.46 2.47 2.55 2118600.0 2.55
2020-12-10 2.68 2.31 2.38 2.47 2594600.0 2.47
2020-12-09 2.63 2.26 2.32 2.36 3829500.0 2.36
2020-12-08 2.33 2.06 2.22 2.21 1305200.0 2.21
2020-12-07 2.27 2.06 2.06 2.24 1979200.0 2.24
2020-12-04 2.09 1.96 2.01 2.07 1571800.0 2.07
2020-12-03 2.1 1.75 1.79 1.97 3515000.0 1.97
2020-12-02 1.83 1.58 1.63 1.76 1468400.0 1.76
2020-12-01 1.75 1.61 1.69 1.62 1262900.0 1.62
2020-11-30 1.7 1.58 1.69 1.7 814600.0 1.7
2020-11-27 1.74 1.58 1.74 1.62 933100.0 1.62
2020-11-25 1.69 1.58 1.68 1.68 674700.0 1.68
2020-11-24 1.74 1.49 1.52 1.67 1968900.0 1.67
2020-11-23 1.49 1.35 1.41 1.48 1202500.0 1.48
2020-11-20 1.44 1.36 1.43 1.42 908600.0 1.42
2020-11-19 1.48 1.37 1.38 1.42 746200.0 1.42
2020-11-18 1.42 1.32 1.38 1.39 964600.0 1.39
2020-11-17 1.43 1.32 1.39 1.37 690600.0 1.37
2020-11-16 1.45 1.32 1.39 1.39 1651300.0 1.39
2020-11-13 1.38 1.28 1.28 1.35 1087100.0 1.35
2020-11-12 1.42 1.27 1.36 1.29 1190100.0 1.29
2020-11-11 1.5 1.35 1.48 1.37 1146300.0 1.37
2020-11-10 1.51 1.34 1.41 1.47 1216000.0 1.47
2020-11-09 1.51 1.32 1.35 1.41 2377300.0 1.41
2020-11-06 1.26 1.16 1.22 1.2 1466900.0 1.2
2020-11-05 1.39 1.17 1.39 1.2 3738000.0 1.2
2020-11-04 1.7 1.38 1.67 1.38 1818000.0 1.38
2020-11-03 1.74 1.5 1.56 1.65 2220400.0 1.65
2020-11-02 1.5 1.38 1.48 1.41 686900.0 1.41
2020-10-30 1.59 1.44 1.44 1.47 725800.0 1.47
2020-10-29 1.62 1.46 1.53 1.53 556500.0 1.53
2020-10-28 1.63 1.5 1.6 1.55 992000.0 1.55
2020-10-27 1.7 1.47 1.51 1.61 841700.0 1.61
2020-10-26 1.61 1.46 1.58 1.58 756200.0 1.58
2020-10-23 1.69 1.55 1.68 1.63 794100.0 1.63
2020-10-22 1.84 1.67 1.74 1.68 1561800.0 1.68
2020-10-21 1.95 1.47 1.48 1.77 5225600.0 1.77
2020-10-20 1.62 1.19 1.2 1.54 5328000.0 1.54
2020-10-19 1.32 1.13 1.13 1.17 2220600.0 1.17
2020-10-16 1.13 1.09 1.1 1.13 665000.0 1.13
2020-10-15 1.12 1.07 1.1 1.1 550600.0 1.1
2020-10-14 1.14 1.09 1.12 1.11 418900.0 1.11
2020-10-13 1.16 1.07 1.16 1.09 820200.0 1.09
2020-10-12 1.2 1.13 1.19 1.16 486300.0 1.16
2020-10-09 1.23 1.18 1.22 1.18 314400.0 1.18
2020-10-08 1.2 1.13 1.19 1.19 481500.0 1.19
2020-10-07 1.19 1.15 1.16 1.17 335300.0 1.17
2020-10-06 1.19 1.13 1.17 1.13 431500.0 1.13
2020-10-05 1.18 1.11 1.17 1.16 490800.0 1.16
2020-10-02 1.18 1.12 1.12 1.15 419900.0 1.15
2020-10-01 1.18 1.09 1.12 1.18 594600.0 1.18
2020-09-30 1.17 1.07 1.14 1.12 610300.0 1.12
2020-09-29 1.22 1.12 1.22 1.16 554800.0 1.16
2020-09-28 1.24 1.13 1.2 1.17 1908600.0 1.17
2020-09-25 1.28 1.16 1.2 1.19 1013900.0 1.19
2020-09-24 1.25 1.11 1.18 1.22 783300.0 1.22
2020-09-23 1.28 1.12 1.27 1.13 885200.0 1.13
2020-09-22 1.32 1.23 1.28 1.25 412700.0 1.25
2020-09-21 1.37 1.25 1.37 1.28 765100.0 1.28
2020-09-18 1.41 1.34 1.37 1.39 868400.0 1.39
2020-09-17 1.42 1.29 1.32 1.41 895800.0 1.41
2020-09-16 1.35 1.28 1.34 1.33 587200.0 1.33
2020-09-15 1.34 1.27 1.29 1.32 614200.0 1.32
2020-09-14 1.35 1.26 1.35 1.28 490200.0 1.28
2020-09-11 1.35 1.26 1.35 1.31 1002800.0 1.31
2020-09-10 1.39 1.31 1.36 1.32 529200.0 1.32
2020-09-09 1.37 1.3 1.36 1.33 415000.0 1.33
2020-09-08 1.39 1.32 1.34 1.33 756500.0 1.33
2020-09-04 1.44 1.32 1.38 1.39 710100.0 1.39
2020-09-03 1.47 1.36 1.42 1.39 755600.0 1.39
2020-09-02 1.46 1.39 1.44 1.43 753100.0 1.43
2020-09-01 1.46 1.32 1.32 1.44 2202100.0 1.44
2020-08-31 1.49 1.38 1.49 1.39 599600.0 1.39
2020-08-28 1.5 1.43 1.43 1.44 759700.0 1.44
2020-08-27 1.42 1.38 1.4 1.41 665500.0 1.41
2020-08-26 1.42 1.37 1.41 1.37 507400.0 1.37
2020-08-25 1.42 1.35 1.37 1.42 732400.0 1.42
2020-08-24 1.51 1.26 1.5 1.36 2394600.0 1.36
2020-08-21 1.54 1.45 1.51 1.46 889400.0 1.46
2020-08-20 1.55 1.42 1.52 1.5 1209200.0 1.5
2020-08-19 1.6 1.48 1.6 1.55 2200700.0 1.55
2020-08-18 1.69 1.58 1.69 1.6 1028000.0 1.6
2020-08-17 1.72 1.66 1.72 1.67 563800.0 1.67
2020-08-14 1.71 1.66 1.7 1.67 421300.0 1.67
2020-08-13 1.74 1.66 1.68 1.69 591200.0 1.69
2020-08-12 1.72 1.63 1.72 1.69 694600.0 1.69
2020-08-11 1.77 1.67 1.74 1.68 919200.0 1.68
2020-08-10 1.78 1.65 1.65 1.69 1175300.0 1.69
2020-08-07 1.69 1.56 1.64 1.65 1220000.0 1.65
2020-08-06 1.7 1.56 1.7 1.57 1827900.0 1.57
2020-08-05 1.88 1.66 1.88 1.68 2027000.0 1.68
2020-08-04 1.94 1.78 1.78 1.9 1310200.0 1.9
2020-08-03 1.82 1.73 1.8 1.78 589000.0 1.78
2020-07-31 1.87 1.74 1.85 1.79 743400.0 1.79
2020-07-30 1.95 1.79 1.8 1.88 1044300.0 1.88
2020-07-29 1.85 1.73 1.75 1.85 914400.0 1.85
2020-07-28 1.83 1.62 1.65 1.75 1408000.0 1.75
2020-07-27 1.72 1.6 1.67 1.66 1222700.0 1.66
2020-07-24 1.72 1.62 1.66 1.65 658400.0 1.65
2020-07-23 1.72 1.65 1.67 1.66 615500.0 1.66
2020-07-22 1.72 1.66 1.7 1.66 604900.0 1.66
2020-07-21 1.78 1.7 1.72 1.72 659900.0 1.72
2020-07-20 1.81 1.66 1.78 1.69 1262200.0 1.69
2020-07-17 1.79 1.71 1.74 1.78 612100.0 1.78
2020-07-16 1.8 1.65 1.7 1.75 777500.0 1.75
2020-07-15 1.82 1.6 1.81 1.74 1781800.0 1.74
2020-07-14 1.78 1.6 1.67 1.69 1147600.0 1.69
2020-07-13 1.97 1.63 1.96 1.66 3424500.0 1.66
2020-07-10 1.97 1.54 1.64 1.95 4691500.0 1.95
2020-07-09 1.72 1.56 1.7 1.56 1173300.0 1.56
2020-07-08 1.74 1.63 1.72 1.68 1003100.0 1.68
2020-07-07 1.81 1.72 1.81 1.73 918100.0 1.73
2020-07-06 1.88 1.75 1.87 1.82 1418400.0 1.82
2020-07-02 1.93 1.79 1.86 1.84 1200700.0 1.84
2020-07-01 1.95 1.82 1.87 1.83 1116800.0 1.83
2020-06-30 1.91 1.82 1.89 1.85 817300.0 1.85
2020-06-29 1.98 1.78 1.94 1.86 1589400.0 1.86
2020-06-26 1.99 1.8 1.9 1.9 7432400.0 1.9
2020-06-25 1.95 1.77 1.87 1.89 2279300.0 1.89
2020-06-24 2.11 1.88 2.09 1.97 2533800.0 1.97
2020-06-23 2.24 2.07 2.17 2.13 2595000.0 2.13
2020-06-22 2.22 1.9 2.01 2.11 3050300.0 2.11
2020-06-19 2.2 1.82 2.15 1.95 3742500.0 1.95
2020-06-18 2.27 2.05 2.17 2.09 1892400.0 2.09
2020-06-17 2.34 2.14 2.34 2.17 1884200.0 2.17
2020-06-16 2.57 2.22 2.53 2.3 2093400.0 2.3
2020-06-15 2.39 2.11 2.17 2.34 2805000.0 2.34
2020-06-12 2.49 2.11 2.33 2.4 2957100.0 2.4
2020-06-11 2.33 2.0 2.33 2.12 3463000.0 2.12
2020-06-10 3.0 2.5 2.97 2.59 3493900.0 2.59
2020-06-09 3.05 2.73 3.02 2.96 4493100.0 2.96
2020-06-08 3.05 2.38 2.57 3.03 5053000.0 3.03
2020-06-05 2.48 2.31 2.41 2.38 3990000.0 2.38
2020-06-04 2.26 2.08 2.25 2.1 2974600.0 2.1
2020-06-03 2.5 2.2 2.45 2.25 3981500.0 2.25
2020-06-02 2.34 2.01 2.1 2.3 4067900.0 2.3
2020-06-01 2.1 1.76 1.86 1.99 3972100.0 1.99
2020-05-29 1.88 1.71 1.86 1.78 1686900.0 1.78
2020-05-28 1.97 1.8 1.94 1.81 1974100.0 1.81
2020-05-27 2.03 1.85 2.02 1.91 1947000.0 1.91
2020-05-26 2.19 1.88 2.15 1.93 2640400.0 1.93
2020-05-22 2.08 1.82 2.05 2.01 2470600.0 2.01
2020-05-21 2.3 1.91 2.0 2.0 4977100.0 2.0
2020-05-20 2.3 1.58 1.58 1.89 10533500.0 1.89
2020-05-19 1.65 1.18 1.22 1.43 4805500.0 1.43
2020-05-18 1.26 1.15 1.2 1.21 2061100.0 1.21
2020-05-15 1.15 1.05 1.12 1.12 1178800.0 1.12
2020-05-14 1.15 1.0 1.12 1.1 1305600.0 1.1
2020-05-13 1.2 1.07 1.17 1.11 1884100.0 1.11
2020-05-12 1.3 1.17 1.21 1.17 1250600.0 1.17
2020-05-11 1.31 1.2 1.28 1.25 1689200.0 1.25
2020-05-08 1.32 1.13 1.2 1.27 2434000.0 1.27
2020-05-07 1.23 1.13 1.16 1.14 1504600.0 1.14
2020-05-06 1.21 1.11 1.17 1.11 1062200.0 1.11
2020-05-05 1.25 1.16 1.19 1.16 868400.0 1.16
2020-05-04 1.29 1.13 1.21 1.15 1042600.0 1.15
2020-05-01 1.41 1.17 1.38 1.18 1229500.0 1.18
2020-04-30 1.41 1.23 1.3 1.32 1815600.0 1.32
2020-04-29 1.45 1.24 1.3 1.25 4122000.0 1.25
2020-04-28 1.28 1.14 1.24 1.18 1873700.0 1.18
2020-04-27 1.14 1.07 1.14 1.09 728300.0 1.09
2020-04-24 1.16 1.03 1.12 1.07 645100.0 1.07
2020-04-23 1.21 1.09 1.21 1.11 980900.0 1.11
2020-04-22 1.25 1.13 1.2 1.16 712000.0 1.16
2020-04-21 1.18 1.11 1.17 1.15 782200.0 1.15
2020-04-20 1.19 1.11 1.18 1.13 599700.0 1.13
2020-04-17 1.2 1.12 1.14 1.17 1075500.0 1.17
2020-04-16 1.12 1.02 1.11 1.08 402700.0 1.08
2020-04-15 1.34 1.06 1.34 1.07 899900.0 1.07
2020-04-14 1.47 1.29 1.46 1.29 414300.0 1.29
2020-04-13 1.58 1.39 1.51 1.4 534400.0 1.4
2020-04-09 1.55 1.43 1.47 1.49 484100.0 1.49
2020-04-08 1.45 1.33 1.37 1.39 677900.0 1.39
2020-04-07 1.43 1.25 1.33 1.3 488400.0 1.3
2020-04-06 1.45 1.26 1.32 1.29 296800.0 1.29
2020-04-03 1.49 1.24 1.46 1.31 389100.0 1.31
2020-04-02 1.47 1.2 1.38 1.47 473500.0 1.47
2020-04-01 1.5 1.35 1.44 1.35 357600.0 1.35
2020-03-31 1.57 1.46 1.46 1.52 264800.0 1.52
2020-03-30 1.52 1.3 1.45 1.46 204700.0 1.46
2020-03-27 1.51 1.42 1.42 1.45 161200.0 1.45
2020-03-26 1.65 1.31 1.46 1.53 538500.0 1.53
2020-03-25 1.55 1.36 1.47 1.48 459300.0 1.48
2020-03-24 1.5 1.3 1.3 1.45 433200.0 1.45
2020-03-23 1.39 1.23 1.36 1.3 297500.0 1.3
2020-03-20 1.42 1.18 1.33 1.35 669300.0 1.35
2020-03-19 1.51 0.86 1.11 1.33 1167300.0 1.33
2020-03-18 1.55 1.15 1.49 1.25 430500.0 1.25
2020-03-17 1.85 1.42 1.58 1.6 685000.0 1.6
2020-03-16 1.67 1.46 1.67 1.53 1113700.0 1.53
2020-03-13 1.89 1.44 1.51 1.81 2213600.0 1.81
2020-03-12 1.59 1.27 1.4 1.4 1877800.0 1.4
2020-03-11 1.53 1.34 1.49 1.46 1045000.0 1.46
2020-03-10 1.8 1.48 1.65 1.49 708700.0 1.49
2020-03-09 2.25 1.38 2.24 1.45 1515000.0 1.45
2020-03-06 2.64 2.19 2.55 2.27 840100.0 2.27
2020-03-05 2.62 2.5 2.6 2.59 530800.0 2.59
2020-03-04 2.71 2.52 2.62 2.62 498300.0 2.62
2020-03-03 2.75 2.55 2.74 2.6 591200.0 2.6
2020-03-02 2.9 2.57 2.86 2.7 911300.0 2.7
2020-02-28 3.01 2.84 2.99 2.86 582900.0 2.86
2020-02-27 3.12 2.61 2.9 3.07 1142600.0 3.07
2020-02-26 3.15 2.95 3.13 2.96 365900.0 2.96
2020-02-25 3.31 3.1 3.31 3.12 683600.0 3.12
2020-02-24 3.44 3.3 3.35 3.3 367500.0 3.3
2020-02-21 3.5 3.38 3.4 3.42 169200.0 3.42
2020-02-20 3.45 3.38 3.41 3.42 257000.0 3.42
2020-02-19 3.49 3.35 3.47 3.41 281000.0 3.41
2020-02-18 3.5 3.43 3.48 3.45 155100.0 3.45