MKS Instruments Inc. Common Stockのデータ

MKS Instruments Inc. Common Stockの基本情報

名前 MKS Instruments Inc. Common Stock
ティッカー MKSI
国 United States
上場年 1999.0
セクター Capital Goods

MKS Instruments Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 172.97 167.14 171.37 172.2 659400.0 172.2
2021-02-12 171.41 164.89 169.89 167.43 895300.0 167.43
2021-02-11 163.06 152.43 152.71 162.85 931800.0 162.85
2021-02-10 153.16 149.25 149.92 151.82 559100.0 151.82
2021-02-09 150.66 146.07 149.05 147.92 1114000.0 147.92
2021-02-08 159.0 148.77 158.0 149.24 1967800.0 149.24
2021-02-05 169.69 161.83 168.76 162.33 254700.0 162.33
2021-02-04 167.43 161.09 161.71 167.27 232600.0 167.27
2021-02-03 168.81 159.76 168.81 161.36 381400.0 161.36
2021-02-02 169.04 164.39 167.6 168.08 377600.0 168.08
2021-02-01 164.78 158.25 160.21 164.32 500800.0 164.32
2021-01-29 166.24 158.02 165.84 158.07 464400.0 158.07
2021-01-28 172.26 161.22 170.39 166.97 668000.0 166.97
2021-01-27 174.65 164.69 170.68 165.53 521700.0 165.53
2021-01-26 184.71 176.63 184.71 177.09 354000.0 177.09
2021-01-25 187.23 180.97 185.78 183.84 231900.0 183.84
2021-01-22 186.95 183.42 184.0 185.0 367500.0 185.0
2021-01-21 191.76 183.8 190.47 184.96 374100.0 184.96
2021-01-20 192.3 184.92 189.29 188.24 502800.0 188.24
2021-01-19 189.89 178.74 179.99 188.12 539300.0 188.12
2021-01-15 178.4 170.97 176.35 177.6 363400.0 177.6
2021-01-14 179.0 170.45 170.45 177.79 672100.0 177.79
2021-01-13 171.83 166.78 171.83 166.96 305600.0 166.96
2021-01-12 172.84 168.44 169.33 171.05 300100.0 171.05
2021-01-11 168.99 161.78 162.18 168.63 261900.0 168.63
2021-01-08 167.59 163.44 165.02 164.96 324200.0 164.96
2021-01-07 163.45 158.05 158.21 162.81 384800.0 162.81
2021-01-06 159.52 153.23 153.23 156.84 423600.0 156.84
2021-01-05 155.03 149.63 149.63 153.81 298600.0 153.81
2021-01-04 154.18 148.35 151.09 150.24 381800.0 150.24
2020-12-31 152.69 149.37 152.34 150.45 236500.0 150.45
2020-12-30 154.65 151.07 151.07 152.76 160600.0 152.76
2020-12-29 151.85 148.72 151.83 150.69 336200.0 150.69
2020-12-28 151.79 149.87 150.41 151.27 214400.0 151.27
2020-12-24 150.47 148.15 149.44 149.88 60500.0 149.88
2020-12-23 150.32 147.5 149.0 147.92 261400.0 147.92
2020-12-22 151.82 147.74 149.72 148.38 247800.0 148.38
2020-12-21 150.91 146.48 147.2 149.52 198000.0 149.52
2020-12-18 150.96 148.65 150.39 149.31 521500.0 149.31
2020-12-17 152.13 148.42 151.3 149.97 241900.0 149.97
2020-12-16 153.62 148.52 153.62 150.08 286800.0 150.08
2020-12-15 153.52 150.52 151.85 152.73 362600.0 152.73
2020-12-14 151.84 148.06 149.85 150.41 383200.0 150.41
2020-12-11 150.81 146.42 150.56 147.65 257800.0 147.65
2020-12-10 151.11 146.33 148.94 149.07 387200.0 149.07
2020-12-09 156.86 148.84 156.14 150.1 539100.0 150.1
2020-12-08 158.08 153.7 154.0 156.88 389300.0 156.88
2020-12-07 155.45 150.27 152.07 155.26 408900.0 155.26
2020-12-04 151.79 144.52 144.52 151.71 342200.0 151.71
2020-12-03 144.65 142.13 143.95 143.21 275500.0 143.21
2020-12-02 143.62 138.68 140.16 143.29 398000.0 143.29
2020-12-01 142.41 138.54 139.54 140.0 514900.0 140.0
2020-11-30 139.47 136.49 139.12 137.98 240600.0 137.98
2020-11-27 139.22 137.33 137.92 138.13 167800.0 138.13
2020-11-25 137.93 134.45 137.32 136.25 273900.0 136.25
2020-11-24 139.06 136.57 138.58 137.87 247700.0 137.87
2020-11-23 138.38 133.51 134.28 138.14 202900.0 138.14
2020-11-20 135.19 132.19 134.49 132.35 243400.0 132.35
2020-11-19 134.39 131.17 132.31 134.23 129100.0 134.03
2020-11-18 134.33 130.71 132.59 133.2 274700.0 133.0
2020-11-17 133.09 128.69 130.2 132.07 311200.0 131.87
2020-11-16 131.51 128.0 128.78 131.5 209200.0 131.3
2020-11-13 128.49 126.27 127.16 127.07 125600.0 126.88
2020-11-12 129.0 124.38 129.0 125.2 187400.0 125.01
2020-11-11 129.55 125.82 126.85 128.53 213000.0 128.34
2020-11-10 127.13 124.33 125.48 125.7 260400.0 125.51
2020-11-09 133.24 126.66 131.43 126.98 364000.0 126.79
2020-11-06 127.77 124.27 126.11 127.49 231000.0 127.3
2020-11-05 126.2 120.0 120.32 126.02 460000.0 125.83
2020-11-04 119.2 112.76 115.15 118.3 250800.0 118.12
2020-11-03 115.56 111.13 113.14 115.07 269100.0 114.9
2020-11-02 112.97 109.74 109.74 112.17 248400.0 112.0
2020-10-30 112.25 107.36 110.82 108.39 277300.0 108.23
2020-10-29 113.55 107.98 108.63 112.84 425300.0 112.67
2020-10-28 114.19 106.0 109.8 109.3 832400.0 109.14
2020-10-27 111.79 108.56 110.25 109.8 272400.0 109.64
2020-10-26 113.43 108.43 111.65 110.13 243900.0 109.97
2020-10-23 114.78 112.65 114.18 113.21 183700.0 113.04
2020-10-22 114.71 111.24 113.62 114.25 238200.0 114.08
2020-10-21 114.65 112.61 113.82 112.86 181600.0 112.69
2020-10-20 115.57 113.35 115.24 113.52 152000.0 113.35
2020-10-19 117.03 113.9 115.39 114.26 177600.0 114.09
2020-10-16 117.72 113.69 117.72 114.25 227900.0 114.08
2020-10-15 117.0 113.91 114.24 116.71 310600.0 116.54
2020-10-14 119.78 116.02 118.84 116.86 196800.0 116.69
2020-10-13 120.07 118.09 119.52 118.61 374900.0 118.43
2020-10-12 120.64 118.47 120.6 119.32 366300.0 119.14
2020-10-09 119.65 117.7 118.27 118.88 363500.0 118.7
2020-10-08 116.84 114.44 115.57 116.7 209600.0 116.53
2020-10-07 115.0 112.55 113.04 114.61 456700.0 114.44
2020-10-06 114.25 110.8 111.59 111.24 363000.0 111.07
2020-10-05 111.8 109.35 109.35 111.32 540800.0 111.15
2020-10-02 110.41 108.46 108.76 108.46 299600.0 108.3
2020-10-01 112.08 110.05 110.41 111.48 319200.0 111.31
2020-09-30 111.7 108.39 110.52 109.23 366000.0 109.07
2020-09-29 112.69 109.15 110.01 110.74 273000.0 110.57
2020-09-28 110.87 108.59 109.69 110.49 316800.0 110.33
2020-09-25 108.18 106.29 107.73 107.54 371700.0 107.38
2020-09-24 109.72 106.07 106.78 108.06 217200.0 107.9
2020-09-23 110.2 107.37 107.76 107.61 353000.0 107.45
2020-09-22 110.93 105.71 108.74 108.18 199500.0 108.02
2020-09-21 108.44 104.43 105.04 108.32 263600.0 108.16
2020-09-18 109.41 105.77 109.01 107.33 620900.0 107.17
2020-09-17 108.17 103.37 103.76 107.84 333300.0 107.68
2020-09-16 108.34 105.91 107.46 106.05 510800.0 105.89
2020-09-15 106.94 104.81 105.64 106.25 338200.0 106.09
2020-09-14 106.19 104.02 104.99 104.41 412500.0 104.25
2020-09-11 106.38 101.78 106.34 103.3 501100.0 103.15
2020-09-10 109.12 104.0 108.31 104.63 360500.0 104.47
2020-09-09 110.1 106.4 109.84 107.63 383200.0 107.47
2020-09-08 111.31 105.9 108.78 107.07 736700.0 106.91
2020-09-04 117.56 110.62 116.28 114.17 278300.0 114.0
2020-09-03 122.06 115.07 122.06 116.57 370200.0 116.4
2020-09-02 124.19 120.76 122.0 123.75 427200.0 123.57
2020-09-01 121.89 118.57 120.28 120.21 301200.0 120.03
2020-08-31 121.67 119.53 121.18 119.53 274000.0 119.35
2020-08-28 122.14 118.59 119.05 121.78 267400.0 121.6
2020-08-27 124.38 116.85 121.35 118.59 400400.0 118.41
2020-08-26 122.16 120.86 121.8 121.43 210600.0 121.25
2020-08-25 123.0 120.32 121.47 122.28 255700.0 122.1
2020-08-24 123.89 120.42 122.33 121.35 178600.0 121.17
2020-08-21 124.44 119.51 120.43 121.18 398100.0 121.0
2020-08-20 124.64 120.74 123.84 121.06 309100.0 120.68
2020-08-19 127.3 125.5 126.43 125.92 282400.0 125.52
2020-08-18 127.99 126.31 127.81 126.77 346100.0 126.37
2020-08-17 129.11 125.6 125.65 127.66 309900.0 127.26
2020-08-14 127.03 123.77 125.34 124.4 179600.0 124.01
2020-08-13 127.18 124.13 125.77 125.81 233200.0 125.42
2020-08-12 126.65 121.14 121.83 126.48 384400.0 126.08
2020-08-11 123.73 120.5 122.26 120.95 277400.0 120.57
2020-08-10 123.83 121.08 122.67 122.02 373600.0 121.64
2020-08-07 127.53 121.45 126.43 123.11 423900.0 122.72
2020-08-06 128.84 124.55 128.7 125.76 281500.0 125.37
2020-08-05 129.0 126.98 129.0 128.38 353100.0 127.98
2020-08-04 129.97 127.41 128.99 128.48 328800.0 128.08
2020-08-03 129.85 127.0 128.06 128.44 296200.0 128.04
2020-07-31 129.67 124.87 129.67 127.44 408600.0 127.04
2020-07-30 129.48 125.52 126.99 126.56 659600.0 126.16
2020-07-29 125.47 121.42 122.29 124.91 453600.0 124.52
2020-07-28 124.4 121.52 124.25 121.65 269800.0 121.27
2020-07-27 124.33 119.7 120.71 124.31 433900.0 123.92
2020-07-24 122.26 119.07 122.15 119.7 235300.0 119.32
2020-07-23 126.65 121.73 121.82 123.68 473900.0 123.29
2020-07-22 123.0 119.8 121.07 122.42 232300.0 122.04
2020-07-21 122.53 118.41 120.69 119.92 518800.0 119.54
2020-07-20 120.85 117.31 117.5 120.18 463700.0 119.8
2020-07-17 118.37 115.3 116.89 118.06 306300.0 117.69
2020-07-16 116.75 113.34 114.18 115.96 331200.0 115.6
2020-07-15 116.59 112.66 115.44 116.05 522000.0 115.69
2020-07-14 113.78 108.54 109.78 113.56 418300.0 113.2
2020-07-13 115.42 110.52 113.33 110.71 259800.0 110.36
2020-07-10 115.3 111.73 114.6 112.49 279400.0 112.14
2020-07-09 115.77 112.08 115.75 114.4 349300.0 114.04
2020-07-08 115.24 111.96 113.44 114.12 278900.0 113.76
2020-07-07 117.04 112.22 115.28 112.37 366700.0 112.02
2020-07-06 117.9 115.09 116.16 116.1 416800.0 115.74
2020-07-02 115.29 112.82 113.1 113.79 310200.0 113.43
2020-07-01 114.78 111.07 114.59 111.26 352700.0 110.91
2020-06-30 113.48 109.64 110.0 113.24 559600.0 112.88
2020-06-29 110.76 107.74 108.79 110.28 385500.0 109.93
2020-06-26 114.8 107.33 112.71 108.59 1428000.0 108.25
2020-06-25 114.37 108.03 111.92 114.01 390600.0 113.65
2020-06-24 114.81 111.39 113.01 112.83 715700.0 112.48
2020-06-23 115.62 112.05 112.79 113.96 463700.0 113.6
2020-06-22 112.4 108.47 109.56 111.85 287300.0 111.5
2020-06-19 114.6 109.97 111.74 110.93 837500.0 110.58
2020-06-18 112.39 108.9 112.17 108.99 631300.0 108.65
2020-06-17 111.4 108.86 109.71 109.75 282000.0 109.41
2020-06-16 111.3 107.89 110.13 108.0 483000.0 107.66
2020-06-15 107.0 100.81 102.7 105.79 346400.0 105.46
2020-06-12 108.43 102.26 106.0 104.0 318600.0 103.67
2020-06-11 108.9 102.28 108.77 102.54 425700.0 102.22
2020-06-10 115.13 112.5 114.08 112.66 259100.0 112.31
2020-06-09 114.59 112.31 112.54 113.0 329000.0 112.65
2020-06-08 115.35 112.62 114.84 114.61 272400.0 114.25
2020-06-05 116.85 113.52 115.53 114.05 372800.0 113.69
2020-06-04 113.93 107.8 107.81 113.1 705400.0 112.74
2020-06-03 109.96 105.23 105.23 109.2 418000.0 108.86
2020-06-02 105.24 102.63 104.51 104.71 323600.0 104.38
2020-06-01 106.28 103.16 105.09 104.19 367700.0 103.86
2020-05-29 106.3 102.63 104.0 105.63 298900.0 105.3
2020-05-28 107.36 102.42 105.88 103.24 352500.0 102.92
2020-05-27 106.27 101.33 105.8 106.16 206300.0 105.83
2020-05-26 106.07 103.32 103.62 104.29 277000.0 103.96
2020-05-22 100.55 98.19 100.14 99.54 150900.0 99.23
2020-05-21 103.08 98.93 101.72 99.79 252300.0 99.48
2020-05-20 103.84 100.47 101.37 102.33 269600.0 101.81
2020-05-19 101.81 97.07 97.2 98.69 265400.0 98.19
2020-05-18 98.11 92.51 95.62 97.34 336400.0 96.84
2020-05-15 94.75 92.0 93.9 92.47 310300.0 92.0
2020-05-14 97.21 90.62 92.79 97.07 342200.0 96.58
2020-05-13 97.88 91.99 96.77 94.26 484300.0 93.78
2020-05-12 102.38 96.89 101.53 97.0 236100.0 96.51
2020-05-11 101.73 99.53 99.81 100.57 324200.0 100.06
2020-05-08 101.73 97.99 98.24 101.7 263200.0 101.18
2020-05-07 98.46 96.21 97.11 96.49 229900.0 96.0
2020-05-06 97.51 95.03 95.94 95.39 231300.0 94.9
2020-05-05 98.42 93.52 94.1 95.17 391700.0 94.69
2020-05-04 92.86 90.11 91.02 91.69 273500.0 91.22
2020-05-01 96.66 90.97 96.55 91.98 620900.0 91.51
2020-04-30 108.13 99.71 106.1 100.23 530800.0 99.72
2020-04-29 110.75 100.0 101.0 107.95 1149600.0 107.4
2020-04-28 100.99 96.64 98.34 97.75 500200.0 97.25
2020-04-27 96.58 92.76 93.32 96.08 202500.0 95.59
2020-04-24 92.56 89.52 92.18 92.36 172500.0 91.89
2020-04-23 92.87 90.51 91.08 91.28 306700.0 90.82
2020-04-22 91.71 87.54 88.02 91.11 353700.0 90.65
2020-04-21 90.73 84.72 89.24 85.2 350400.0 84.77
2020-04-20 92.37 89.92 90.76 90.94 408500.0 90.48
2020-04-17 93.7 91.12 93.7 92.74 390500.0 92.27
2020-04-16 91.16 84.55 86.78 90.65 507900.0 90.19
2020-04-15 89.31 84.21 86.38 85.4 293300.0 84.97
2020-04-14 91.5 88.27 89.4 90.23 263000.0 89.77
2020-04-13 87.37 84.0 84.99 86.75 326800.0 86.31
2020-04-09 93.47 85.8 92.61 86.52 492300.0 86.08
2020-04-08 90.35 86.27 88.08 89.86 361200.0 89.4
2020-04-07 90.51 85.55 87.57 86.21 434400.0 85.77
2020-04-06 85.82 77.58 78.8 85.3 325400.0 84.87
2020-04-03 78.32 74.25 77.66 74.98 402000.0 74.6
2020-04-02 79.75 73.6 73.6 77.8 368100.0 77.4
2020-04-01 82.65 76.2 77.0 77.16 294100.0 76.77
2020-03-31 84.72 80.54 83.3 81.45 465300.0 81.04
2020-03-30 83.36 78.95 81.1 82.94 294600.0 82.52
2020-03-27 87.37 79.57 82.05 79.97 421100.0 79.56
2020-03-26 87.55 81.29 83.28 86.46 507800.0 86.02
2020-03-25 87.71 79.39 83.3 81.81 429900.0 81.39
2020-03-24 84.0 74.02 77.38 83.76 573800.0 83.33
2020-03-23 78.26 71.17 74.19 73.41 580200.0 73.04
2020-03-20 80.21 73.25 73.9 74.75 781100.0 74.37
2020-03-19 80.1 69.38 72.05 72.07 576800.0 71.7
2020-03-18 81.28 68.8 74.91 72.1 744300.0 71.73
2020-03-17 83.12 66.87 72.38 82.46 796200.0 82.04
2020-03-16 84.4 70.88 78.4 70.88 676800.0 70.52
2020-03-13 91.14 80.08 88.02 91.01 535900.0 90.55
2020-03-12 87.65 79.81 81.74 81.69 730300.0 81.27
2020-03-11 95.27 88.17 93.81 89.69 443000.0 89.23
2020-03-10 96.81 89.47 94.91 96.7 486000.0 96.21
2020-03-09 95.44 90.12 90.19 91.03 519900.0 90.57
2020-03-06 101.15 95.0 95.85 100.84 516200.0 100.33
2020-03-05 102.04 98.36 99.39 99.41 297700.0 98.9
2020-03-04 102.64 97.11 98.31 102.53 338800.0 102.01
2020-03-03 102.67 94.87 100.78 96.45 583800.0 95.96
2020-03-02 100.97 95.43 100.68 100.78 652100.0 100.27
2020-02-28 100.55 93.45 93.83 100.19 636000.0 99.68
2020-02-27 101.17 96.44 98.67 97.89 427400.0 97.39
2020-02-26 106.1 101.72 101.72 102.87 328100.0 102.35
2020-02-25 106.52 101.53 106.19 101.79 467400.0 101.27
2020-02-24 106.87 104.53 106.06 104.89 380500.0 104.36
2020-02-21 114.53 111.04 114.51 112.01 361600.0 111.44
2020-02-20 117.57 113.75 116.22 115.9 324900.0 115.11
2020-02-19 118.15 115.09 115.49 117.13 299500.0 116.33
2020-02-18 118.97 112.57 114.98 113.87 491500.0 113.1