Keysight Technologies Inc. Common Stockのデータ

Keysight Technologies Inc. Common Stockの基本情報

名前 Keysight Technologies Inc. Common Stock
ティッカー KEYS
国 United States
上場年 2014.0
セクター Capital Goods

Keysight Technologies Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 155.5 150.33 154.5 151.07 1033400.0 151.07
2021-02-12 153.69 150.42 150.78 153.48 1349800.0 153.48
2021-02-11 150.43 148.1 149.49 150.35 871200.0 150.35
2021-02-10 148.76 146.12 147.39 148.45 1004900.0 148.45
2021-02-09 146.91 144.32 144.38 146.4 857500.0 146.4
2021-02-08 144.96 143.35 144.0 144.7 1004800.0 144.7
2021-02-05 143.2 141.17 141.17 142.95 1114100.0 142.95
2021-02-04 142.56 139.7 142.28 140.59 1107700.0 140.59
2021-02-03 142.93 141.05 142.46 141.46 1183400.0 141.46
2021-02-02 144.87 141.51 143.97 141.54 2376100.0 141.54
2021-02-01 143.65 140.82 142.88 142.81 1296500.0 142.81
2021-01-29 146.85 140.76 145.5 141.59 2065300.0 141.59
2021-01-28 153.21 145.24 152.0 145.42 2931800.0 145.42
2021-01-27 152.35 144.23 144.88 151.12 2672900.0 151.12
2021-01-26 147.06 145.2 146.05 146.88 1432600.0 146.88
2021-01-25 148.52 145.17 145.94 146.05 2632200.0 146.05
2021-01-22 147.95 145.15 146.29 145.16 1289200.0 145.16
2021-01-21 148.82 146.45 148.08 146.68 835300.0 146.68
2021-01-20 150.62 147.2 148.71 147.53 1191300.0 147.53
2021-01-19 148.4 145.23 147.14 147.07 1328200.0 147.07
2021-01-15 148.6 145.34 148.39 146.29 3089700.0 146.29
2021-01-14 148.69 146.85 147.38 147.03 1043200.0 147.03
2021-01-13 148.58 146.02 147.6 146.61 1203200.0 146.61
2021-01-12 150.55 146.6 149.6 146.82 1862100.0 146.82
2021-01-11 151.16 144.98 145.0 150.15 1854300.0 150.15
2021-01-08 147.02 140.91 140.91 146.8 2190300.0 146.8
2021-01-07 141.03 136.61 137.15 141.0 1824700.0 141.0
2021-01-06 137.38 133.19 133.6 136.11 1976200.0 136.11
2021-01-05 134.0 131.2 131.5 133.84 1171200.0 133.84
2021-01-04 132.75 129.32 132.42 131.18 1466400.0 131.18
2020-12-31 132.25 130.67 131.72 132.09 616500.0 132.09
2020-12-30 132.14 130.27 130.65 131.24 1519000.0 131.24
2020-12-29 132.42 129.72 132.14 130.01 615900.0 130.01
2020-12-28 132.62 131.27 132.5 131.82 1614900.0 131.82
2020-12-24 130.99 130.12 130.71 130.95 233900.0 130.95
2020-12-23 131.86 129.17 129.47 130.42 1012200.0 130.42
2020-12-22 129.74 126.81 126.94 128.69 2726100.0 128.69
2020-12-21 127.53 125.17 126.99 126.97 1151700.0 126.97
2020-12-18 128.59 126.53 127.15 128.26 2937600.0 128.26
2020-12-17 126.91 124.39 124.91 126.86 1377700.0 126.86
2020-12-16 124.27 122.12 123.45 123.91 1331900.0 123.91
2020-12-15 125.6 122.8 125.13 123.37 1243500.0 123.37
2020-12-14 127.25 123.32 126.55 123.72 1117900.0 123.72
2020-12-11 126.43 123.7 124.52 126.3 1080400.0 126.3
2020-12-10 125.05 122.28 123.08 124.76 958000.0 124.76
2020-12-09 127.5 123.78 126.92 124.67 1064000.0 124.67
2020-12-08 127.31 124.52 124.67 127.13 1489400.0 127.13
2020-12-07 124.92 123.12 123.88 124.91 1418600.0 124.91
2020-12-04 124.75 122.69 123.12 123.21 879000.0 123.21
2020-12-03 123.09 121.63 121.88 122.64 936300.0 122.64
2020-12-02 122.03 120.45 120.45 121.88 996700.0 121.88
2020-12-01 122.96 120.0 120.5 121.84 1485400.0 121.84
2020-11-30 120.09 118.17 119.4 120.04 1490900.0 120.04
2020-11-27 120.65 118.04 118.23 119.07 578100.0 119.07
2020-11-25 119.17 117.12 117.89 118.52 1154300.0 118.52
2020-11-24 118.61 117.37 118.14 118.12 1277000.0 118.12
2020-11-23 117.8 115.71 117.0 117.15 1209800.0 117.15
2020-11-20 118.99 116.02 118.0 116.17 1600100.0 116.17
2020-11-19 118.46 112.65 114.2 117.96 1966700.0 117.96
2020-11-18 118.67 115.14 117.78 115.14 1693500.0 115.14
2020-11-17 118.16 115.41 117.0 117.56 1084500.0 117.56
2020-11-16 118.77 116.41 117.0 117.67 1367400.0 117.67
2020-11-13 116.44 114.1 115.0 116.1 801200.0 116.1
2020-11-12 115.29 113.28 115.0 114.02 1130000.0 114.02
2020-11-11 115.86 112.19 112.19 115.44 1032500.0 115.44
2020-11-10 114.71 111.82 114.71 112.0 1437200.0 112.0
2020-11-09 117.92 114.64 115.29 115.56 1502200.0 115.56
2020-11-06 113.58 109.97 110.74 112.97 945100.0 112.97
2020-11-05 111.7 109.0 109.04 111.13 1113100.0 111.13
2020-11-04 109.87 107.24 108.61 107.8 1401300.0 107.8
2020-11-03 109.39 106.01 106.01 107.72 1282700.0 107.72
2020-11-02 106.62 103.94 105.37 104.74 793400.0 104.74
2020-10-30 105.95 102.77 104.24 104.87 1646300.0 104.87
2020-10-29 105.9 103.66 104.08 104.54 1210300.0 104.54
2020-10-28 106.26 103.39 105.42 104.3 967000.0 104.3
2020-10-27 107.59 105.82 106.23 106.9 852300.0 106.9
2020-10-26 107.71 104.86 106.65 105.85 707600.0 105.85
2020-10-23 108.5 105.79 106.37 107.88 1073400.0 107.88
2020-10-22 106.8 104.95 106.21 106.26 916500.0 106.26
2020-10-21 107.41 105.7 106.09 105.7 913500.0 105.7
2020-10-20 107.66 105.23 107.0 105.45 824100.0 105.45
2020-10-19 107.97 105.15 105.15 106.68 1124700.0 106.68
2020-10-16 106.63 104.71 105.49 104.91 800400.0 104.91
2020-10-15 105.89 103.72 104.03 105.68 1148500.0 105.68
2020-10-14 105.56 103.96 104.95 104.98 1056900.0 104.98
2020-10-13 106.25 104.13 105.57 104.49 1343800.0 104.49
2020-10-12 105.96 104.76 105.41 105.72 943000.0 105.72
2020-10-09 106.29 103.38 103.5 105.26 1104700.0 105.26
2020-10-08 103.39 101.4 101.4 103.18 1045300.0 103.18
2020-10-07 102.0 100.06 100.53 101.16 839000.0 101.16
2020-10-06 102.15 99.3 99.69 99.49 1046100.0 99.49
2020-10-05 99.9 98.31 99.29 99.69 1019900.0 99.69
2020-10-02 98.99 95.48 96.0 98.27 1235500.0 98.27
2020-10-01 99.94 97.0 99.68 97.48 1395800.0 97.48
2020-09-30 100.11 98.32 99.69 98.78 1178400.0 98.78
2020-09-29 101.3 99.6 100.49 99.6 815000.0 99.6
2020-09-28 100.42 98.7 98.79 100.25 1191600.0 100.25
2020-09-25 98.49 95.9 96.18 98.12 751000.0 98.12
2020-09-24 97.35 95.6 96.0 96.6 1264300.0 96.6
2020-09-23 98.82 96.23 97.45 96.36 1192200.0 96.36
2020-09-22 98.42 95.44 97.98 97.42 1287000.0 97.42
2020-09-21 97.86 95.78 96.58 97.8 1476500.0 97.8
2020-09-18 99.88 96.06 98.28 97.1 2194300.0 97.1
2020-09-17 98.27 95.95 96.07 98.25 1855300.0 98.25
2020-09-16 99.0 97.5 98.28 97.97 1545700.0 97.97
2020-09-15 96.56 95.15 95.3 96.21 854000.0 96.21
2020-09-14 95.35 93.33 93.33 94.23 1493800.0 94.23
2020-09-11 92.5 90.76 91.23 92.35 1701300.0 92.35
2020-09-10 93.95 90.62 93.47 90.69 2403400.0 90.69
2020-09-09 95.25 92.87 94.83 92.89 1889900.0 92.89
2020-09-08 94.76 92.03 93.96 93.39 2023600.0 93.39
2020-09-04 98.26 94.04 97.2 94.95 1605600.0 94.95
2020-09-03 101.5 97.11 101.33 97.89 2344100.0 97.89
2020-09-02 102.87 99.4 99.54 102.5 1775000.0 102.5
2020-09-01 99.82 98.05 98.54 99.74 1647000.0 99.74
2020-08-31 98.72 96.74 98.0 98.52 1333300.0 98.52
2020-08-28 97.69 96.19 96.19 97.33 1883700.0 97.33
2020-08-27 99.12 95.42 98.89 95.61 1713300.0 95.61
2020-08-26 98.8 97.44 97.59 98.07 1313800.0 98.07
2020-08-25 98.13 96.47 96.5 97.58 2116000.0 97.58
2020-08-24 99.43 95.9 97.15 96.29 3805000.0 96.29
2020-08-21 106.39 95.11 105.62 95.88 9291400.0 95.88
2020-08-20 103.99 101.7 103.42 102.82 2622500.0 102.82
2020-08-19 105.65 102.49 103.0 104.0 2513600.0 104.0
2020-08-18 103.44 102.38 102.47 102.69 1190900.0 102.69
2020-08-17 104.12 102.07 103.5 102.6 1381200.0 102.6
2020-08-14 103.74 102.16 102.55 102.95 1359400.0 102.95
2020-08-13 103.76 101.15 101.86 103.2 1507200.0 103.2
2020-08-12 101.0 99.15 99.27 99.57 934800.0 99.57
2020-08-11 99.77 97.96 98.23 98.81 1550700.0 98.81
2020-08-10 98.42 96.66 98.15 97.77 1098400.0 97.77
2020-08-07 100.37 97.4 99.9 98.14 1015300.0 98.14
2020-08-06 100.54 99.63 100.19 99.98 897600.0 99.98
2020-08-05 100.75 99.39 100.59 100.35 809200.0 100.35
2020-08-04 101.0 99.16 101.0 100.3 911700.0 100.3
2020-08-03 101.11 98.71 99.23 100.77 1108600.0 100.77
2020-07-31 99.93 97.92 99.77 99.89 1204400.0 99.89
2020-07-30 99.23 95.57 95.83 98.98 1034800.0 98.98
2020-07-29 96.93 96.11 96.17 96.21 959500.0 96.21
2020-07-28 97.97 95.65 97.94 95.68 896200.0 95.68
2020-07-27 98.79 97.05 97.2 98.2 950800.0 98.2
2020-07-24 98.15 96.23 98.15 96.85 889000.0 96.85
2020-07-23 100.98 98.19 98.92 99.18 1280100.0 99.18
2020-07-22 99.26 97.97 98.92 98.37 672500.0 98.37
2020-07-21 99.49 97.48 98.34 98.43 1159300.0 98.43
2020-07-20 98.11 96.16 97.78 97.87 1732800.0 97.87
2020-07-17 98.14 96.63 96.76 97.78 1067700.0 97.78
2020-07-16 96.7 95.45 96.53 96.38 707400.0 96.38
2020-07-15 97.63 96.04 97.41 96.78 1697400.0 96.78
2020-07-14 96.29 93.1 94.0 95.83 1515300.0 95.83
2020-07-13 98.94 94.65 98.31 94.77 2453900.0 94.77
2020-07-10 99.8 96.87 99.5 97.64 1897600.0 97.64
2020-07-09 101.19 98.1 99.83 99.83 1729300.0 99.83
2020-07-08 100.42 98.58 100.42 99.14 931700.0 99.14
2020-07-07 101.46 99.47 100.99 99.88 1001000.0 99.88
2020-07-06 103.23 101.47 102.0 101.82 908600.0 101.82
2020-07-02 101.55 100.01 100.25 100.73 983700.0 100.73
2020-07-01 101.37 99.67 101.2 99.71 1189400.0 99.71
2020-06-30 101.33 97.85 97.98 100.78 1939800.0 100.78
2020-06-29 98.39 96.68 98.25 98.13 990800.0 98.13
2020-06-26 100.39 96.86 100.0 97.56 4232700.0 97.56
2020-06-25 101.12 98.31 100.99 100.39 1540400.0 100.39
2020-06-24 104.0 100.75 104.0 101.23 1227100.0 101.23
2020-06-23 106.48 103.87 105.5 104.34 1348900.0 104.34
2020-06-22 105.99 103.25 105.68 104.82 1476500.0 104.82
2020-06-19 106.71 101.6 104.09 106.44 3784300.0 106.44
2020-06-18 104.31 102.03 103.97 102.59 1705500.0 102.59
2020-06-17 105.49 101.9 102.2 104.31 2459800.0 104.31
2020-06-16 102.55 99.73 101.29 101.45 1442600.0 101.45
2020-06-15 98.73 93.91 94.07 98.54 1504400.0 98.54
2020-06-12 100.82 94.94 100.1 95.67 2338900.0 95.67
2020-06-11 101.07 97.45 99.99 97.82 2211400.0 97.82
2020-06-10 104.64 102.16 103.4 103.49 1415900.0 103.49
2020-06-09 104.36 102.44 102.72 103.11 1495000.0 103.11
2020-06-08 105.53 102.64 105.52 102.87 1755400.0 102.87
2020-06-05 107.03 102.96 103.63 106.41 3314700.0 106.41
2020-06-04 105.6 101.37 105.0 102.38 2423600.0 102.38
2020-06-03 108.1 105.97 106.5 106.54 1950400.0 106.54
2020-06-02 106.42 103.97 106.25 106.31 2102200.0 106.31
2020-06-01 107.93 105.32 107.93 106.93 2728500.0 106.93
2020-05-29 108.65 103.0 103.0 108.13 9318600.0 108.13
2020-05-28 107.2 101.64 102.0 103.64 3203200.0 103.64
2020-05-27 101.83 96.91 97.5 101.74 4926900.0 101.74
2020-05-26 106.98 103.0 103.0 103.4 3223900.0 103.4
2020-05-22 102.19 99.28 100.58 102.06 1542400.0 102.06
2020-05-21 102.53 99.54 102.4 99.99 1959600.0 99.99
2020-05-20 103.8 97.99 98.41 102.92 3562100.0 102.92
2020-05-19 97.5 95.72 96.85 96.0 1663300.0 96.0
2020-05-18 98.75 95.18 95.86 96.85 1485000.0 96.85
2020-05-15 97.68 93.16 96.29 94.78 2462500.0 94.78
2020-05-14 98.85 95.5 96.56 98.7 1219000.0 98.7
2020-05-13 100.64 96.36 99.06 97.56 1087100.0 97.56
2020-05-12 102.05 99.01 101.4 99.01 1118400.0 99.01
2020-05-11 102.33 99.24 99.76 101.07 1292800.0 101.07
2020-05-08 101.0 97.84 98.18 100.69 1182100.0 100.69
2020-05-07 100.36 96.86 99.74 96.99 1313300.0 96.99
2020-05-06 100.19 96.81 97.31 98.89 1319100.0 98.89
2020-05-05 97.42 94.36 94.43 96.02 982000.0 96.02
2020-05-04 93.9 92.21 93.44 93.49 793800.0 93.49
2020-05-01 95.6 93.14 95.05 93.84 800800.0 93.84
2020-04-30 98.18 96.34 98.18 96.77 970800.0 96.77
2020-04-29 99.44 97.31 98.5 98.91 996500.0 98.91
2020-04-28 98.32 95.06 98.26 95.93 1049300.0 95.93
2020-04-27 98.18 95.84 97.75 96.33 2331200.0 96.33
2020-04-24 97.85 94.55 96.0 97.54 1122300.0 97.54
2020-04-23 97.28 95.1 95.59 95.76 1155600.0 95.76
2020-04-22 95.83 93.36 93.61 95.27 723500.0 95.27
2020-04-21 94.47 91.28 94.47 91.6 1006500.0 91.6
2020-04-20 97.09 94.7 95.37 95.31 1063300.0 95.31
2020-04-17 98.57 94.86 97.65 95.84 1652800.0 95.84
2020-04-16 96.88 92.58 93.13 96.58 1100900.0 96.58
2020-04-15 93.48 91.86 93.29 92.97 900700.0 92.97
2020-04-14 96.15 93.6 93.64 94.86 1026100.0 94.86
2020-04-13 92.86 90.72 91.41 92.55 1018600.0 92.55
2020-04-09 93.27 90.38 91.06 92.1 1040000.0 92.1
2020-04-08 91.74 88.3 90.11 91.0 1283000.0 91.0
2020-04-07 94.63 89.0 93.31 89.21 2201400.0 89.21
2020-04-06 91.53 85.0 85.56 90.73 1981600.0 90.73
2020-04-03 84.94 80.67 83.6 82.52 1301000.0 82.52
2020-04-02 83.88 79.4 79.89 83.75 1440300.0 83.75
2020-04-01 83.38 80.07 81.19 80.89 1279500.0 80.89
2020-03-31 86.58 83.19 85.18 83.68 2273500.0 83.68
2020-03-30 86.49 78.96 79.39 85.66 1935100.0 85.66
2020-03-27 82.98 77.93 82.98 78.28 2366500.0 78.28
2020-03-26 86.25 81.71 82.1 84.21 1930200.0 84.21
2020-03-25 85.0 80.59 84.18 81.96 2286700.0 81.96
2020-03-24 86.85 81.89 84.76 85.06 2162000.0 85.06
2020-03-23 83.9 79.0 82.66 81.17 2061300.0 81.17
2020-03-20 86.49 81.14 86.18 83.09 3254500.0 83.09
2020-03-19 86.49 79.87 85.16 85.97 2721400.0 85.97
2020-03-18 91.11 82.42 86.63 86.0 3053100.0 86.0
2020-03-17 94.5 80.2 85.4 94.19 2947000.0 94.19
2020-03-16 89.38 80.0 80.78 83.78 2765000.0 83.78
2020-03-13 92.03 85.11 87.09 92.03 2417000.0 92.03
2020-03-12 88.55 82.33 85.71 82.36 3438000.0 82.36
2020-03-11 94.21 90.27 92.37 91.8 2404200.0 91.8
2020-03-10 94.98 88.84 91.79 94.83 1991600.0 94.83
2020-03-09 92.26 87.71 90.2 89.2 3521200.0 89.2
2020-03-06 96.86 93.62 95.81 96.01 2477200.0 96.01
2020-03-05 98.92 95.0 95.41 98.6 2862900.0 98.6
2020-03-04 98.06 93.67 95.44 97.93 2133700.0 97.93
2020-03-03 99.77 92.74 97.0 93.51 2656300.0 93.51
2020-03-02 97.48 93.45 94.94 97.42 2516500.0 97.42
2020-02-28 95.0 89.36 89.5 94.76 3521400.0 94.76
2020-02-27 96.01 90.6 91.36 92.4 3434100.0 92.4
2020-02-26 97.17 93.26 94.68 94.07 3640200.0 94.07
2020-02-25 99.85 93.19 99.79 93.66 4298900.0 93.66
2020-02-24 93.23 90.35 93.0 90.89 2730000.0 90.89
2020-02-21 98.31 95.65 97.89 96.18 1966200.0 96.18
2020-02-20 99.03 96.89 98.48 98.46 1509800.0 98.46
2020-02-19 99.08 97.72 97.85 98.48 1386400.0 98.48
2020-02-18 98.13 97.0 98.0 97.6 1563200.0 97.6