Cheesecake Factory Incorporated (The) Common Stockのデータ

Cheesecake Factory Incorporated (The) Common Stockの基本情報

名前 Cheesecake Factory Incorporated (The) Common Stock
ティッカー CAKE
国 United States
上場年 1992.0
セクター Consumer Services

Cheesecake Factory Incorporated (The) Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 50.43 49.39 50.0 50.05 717000.0 50.05
2021-02-12 51.26 49.51 51.16 50.01 555700.0 50.01
2021-02-11 51.62 49.3 51.2 51.61 1326200.0 51.61
2021-02-10 52.4 50.03 50.28 50.86 1221900.0 50.86
2021-02-09 50.37 47.87 48.75 50.02 647100.0 50.02
2021-02-08 48.91 47.0 47.9 48.76 593000.0 48.76
2021-02-05 47.85 46.49 46.68 47.38 522700.0 47.38
2021-02-04 46.6 45.64 46.0 46.12 523200.0 46.12
2021-02-03 46.31 43.04 43.47 45.72 834200.0 45.72
2021-02-02 45.42 42.71 45.15 43.38 1548200.0 43.38
2021-02-01 45.86 44.14 45.86 44.96 890500.0 44.96
2021-01-29 49.06 44.15 45.81 44.97 2085400.0 44.97
2021-01-28 50.58 44.67 47.61 45.01 2921400.0 45.01
2021-01-27 57.2 45.0 45.06 49.91 5267200.0 49.91
2021-01-26 46.75 44.41 45.18 45.91 1676300.0 45.91
2021-01-25 47.59 42.76 43.02 44.99 1801300.0 44.99
2021-01-22 42.6 41.51 42.42 42.36 839700.0 42.36
2021-01-21 43.7 42.52 43.55 42.98 1091100.0 42.98
2021-01-20 43.86 41.8 41.91 43.44 1432900.0 43.44
2021-01-19 42.24 40.64 41.44 41.74 728200.0 41.74
2021-01-15 42.2 40.11 40.7 41.22 1214200.0 41.22
2021-01-14 41.4 39.9 40.66 40.85 767700.0 40.85
2021-01-13 41.09 39.27 39.52 40.39 926100.0 40.39
2021-01-12 39.63 38.49 38.59 39.56 642200.0 39.56
2021-01-11 38.43 37.34 37.59 38.4 559500.0 38.4
2021-01-08 38.68 37.2 37.4 38.13 994200.0 38.13
2021-01-07 38.37 36.45 36.45 37.23 978300.0 37.23
2021-01-06 38.07 35.45 36.15 37.37 1129500.0 37.37
2021-01-05 36.6 35.01 35.03 35.48 803500.0 35.48
2021-01-04 37.43 34.64 37.19 35.41 1719700.0 35.41
2020-12-31 37.78 35.9 36.39 37.06 900600.0 37.06
2020-12-30 37.6 36.12 36.98 36.47 558500.0 36.47
2020-12-29 37.72 36.61 37.72 36.98 622800.0 36.98
2020-12-28 38.09 37.1 37.58 37.35 715000.0 37.35
2020-12-24 37.83 36.72 37.36 37.21 372200.0 37.21
2020-12-23 38.08 37.0 37.37 37.49 613600.0 37.49
2020-12-22 37.52 36.72 37.44 37.03 583600.0 37.03
2020-12-21 37.62 35.78 36.69 37.34 834100.0 37.34
2020-12-18 38.19 36.77 37.0 37.45 1565600.0 37.45
2020-12-17 37.46 36.61 37.41 37.25 807200.0 37.25
2020-12-16 38.1 36.58 36.71 36.77 921000.0 36.77
2020-12-15 37.39 35.44 35.57 37.37 1008900.0 37.37
2020-12-14 37.62 35.38 37.33 35.39 1311000.0 35.39
2020-12-11 38.11 36.31 37.6 37.17 589400.0 37.17
2020-12-10 38.19 36.83 37.06 38.11 509800.0 38.11
2020-12-09 38.39 37.22 37.78 37.84 739700.0 37.84
2020-12-08 37.7 36.17 36.22 37.44 792800.0 37.44
2020-12-07 38.44 36.19 38.15 36.65 1316200.0 36.65
2020-12-04 40.24 38.41 39.5 38.62 1025500.0 38.62
2020-12-03 39.95 38.18 38.82 39.43 970900.0 39.43
2020-12-02 38.89 37.74 38.31 38.8 736300.0 38.8
2020-12-01 39.1 37.91 38.02 38.76 1369400.0 38.76
2020-11-30 38.2 36.48 36.85 37.48 1701700.0 37.48
2020-11-27 37.69 36.96 37.48 37.22 411700.0 37.22
2020-11-25 37.89 36.62 37.08 37.43 850800.0 37.43
2020-11-24 37.94 35.5 35.79 37.66 1484600.0 37.66
2020-11-23 35.65 34.38 35.46 35.05 1304600.0 35.05
2020-11-20 35.84 34.29 35.72 34.8 1564200.0 34.8
2020-11-19 36.33 35.33 35.9 36.06 999500.0 36.06
2020-11-18 37.1 35.72 36.16 36.15 949000.0 36.15
2020-11-17 36.56 35.3 35.83 35.9 783400.0 35.9
2020-11-16 37.75 36.14 37.47 36.47 2068300.0 36.47
2020-11-13 35.13 34.07 34.6 35.11 1183200.0 35.11
2020-11-12 35.15 33.18 34.43 33.76 1425300.0 33.76
2020-11-11 37.98 35.05 37.6 35.41 1369500.0 35.41
2020-11-10 37.96 36.02 37.55 37.73 1333400.0 37.73
2020-11-09 39.55 34.8 35.42 36.99 4391100.0 36.99
2020-11-06 32.35 30.97 31.74 31.06 741400.0 31.06
2020-11-05 32.75 31.35 31.82 31.92 750800.0 31.92
2020-11-04 31.89 30.38 30.56 31.33 649100.0 31.33
2020-11-03 31.05 30.04 30.25 30.85 707100.0 30.85
2020-11-02 30.24 29.15 30.01 29.91 1249300.0 29.91
2020-10-30 32.49 29.19 31.71 29.72 2258600.0 29.72
2020-10-29 30.13 28.5 29.06 29.94 1386300.0 29.94
2020-10-28 30.18 28.95 29.31 29.05 1085200.0 29.05
2020-10-27 31.51 30.1 30.64 30.43 1163100.0 30.43
2020-10-26 32.35 30.01 32.19 30.64 1254200.0 30.64
2020-10-23 33.81 31.64 33.7 32.72 1431300.0 32.72
2020-10-22 33.47 31.83 31.83 33.39 936100.0 33.39
2020-10-21 32.92 31.31 32.5 31.85 1473500.0 31.85
2020-10-20 32.99 31.99 32.69 32.54 1287700.0 32.54
2020-10-19 33.49 30.78 30.97 32.3 2801100.0 32.3
2020-10-16 31.17 30.31 31.08 30.48 683700.0 30.48
2020-10-15 31.17 29.25 29.3 30.85 1697200.0 30.85
2020-10-14 30.24 29.71 29.8 30.13 980600.0 30.13
2020-10-13 30.0 29.21 29.92 29.74 1401000.0 29.74
2020-10-12 31.85 29.95 31.85 30.21 1605800.0 30.21
2020-10-09 32.1 31.45 31.5 31.67 1511500.0 31.67
2020-10-08 31.25 29.58 30.24 31.12 1015500.0 31.12
2020-10-07 30.1 29.02 29.71 29.79 1177700.0 29.79
2020-10-06 30.73 29.19 29.5 29.24 1449500.0 29.24
2020-10-05 29.93 29.03 29.6 29.52 1143800.0 29.52
2020-10-02 29.43 27.33 27.63 29.29 1300500.0 29.29
2020-10-01 28.64 27.52 28.0 28.6 1184400.0 28.6
2020-09-30 28.25 27.31 27.31 27.74 1621600.0 27.74
2020-09-29 28.14 26.52 28.11 27.05 1465900.0 27.05
2020-09-28 28.31 26.6 27.18 28.11 2144000.0 28.11
2020-09-25 28.24 26.47 28.21 26.76 2608900.0 26.76
2020-09-24 29.04 27.35 27.86 28.27 1457800.0 28.27
2020-09-23 29.16 27.89 28.62 27.91 1027000.0 27.91
2020-09-22 28.43 27.29 27.85 28.39 1143000.0 28.39
2020-09-21 28.4 26.76 28.18 27.86 1244400.0 27.86
2020-09-18 30.43 29.04 29.56 29.32 1634700.0 29.32
2020-09-17 30.57 28.86 30.31 29.28 1526800.0 29.28
2020-09-16 31.49 30.71 31.0 31.0 1033000.0 31.0
2020-09-15 31.05 30.01 30.67 31.0 1366000.0 31.0
2020-09-14 30.76 28.53 28.55 30.67 1947400.0 30.67
2020-09-11 29.99 27.67 29.99 28.21 1831700.0 28.21
2020-09-10 31.55 29.59 31.13 29.65 1484600.0 29.65
2020-09-09 31.35 30.03 31.15 31.04 1453500.0 31.04
2020-09-08 31.66 30.58 30.7 31.13 1491500.0 31.13
2020-09-04 32.35 30.72 32.06 31.2 1176400.0 31.2
2020-09-03 32.64 30.76 31.48 31.41 1467800.0 31.41
2020-09-02 31.73 30.65 30.77 31.29 1328900.0 31.29
2020-09-01 30.76 29.03 29.22 30.75 1355000.0 30.75
2020-08-31 30.69 29.42 30.64 29.53 1869500.0 29.53
2020-08-28 31.57 28.77 28.81 30.79 3150300.0 30.79
2020-08-27 28.59 27.25 27.25 28.42 1686100.0 28.42
2020-08-26 27.66 26.86 27.4 27.09 1145300.0 27.09
2020-08-25 28.2 26.7 27.35 27.33 1462400.0 27.33
2020-08-24 27.27 25.79 26.57 27.26 1449400.0 27.26
2020-08-21 26.28 25.62 25.69 26.04 958800.0 26.04
2020-08-20 25.9 24.86 25.2 25.77 1568600.0 25.77
2020-08-19 26.2 25.5 25.86 25.57 1025400.0 25.57
2020-08-18 26.22 25.33 26.22 26.03 1258500.0 26.03
2020-08-17 27.18 25.86 27.1 26.22 1567300.0 26.22
2020-08-14 27.41 26.31 26.7 27.18 972400.0 27.18
2020-08-13 27.57 26.81 27.07 27.0 1019700.0 27.0
2020-08-12 27.69 26.66 27.51 27.16 1384600.0 27.16
2020-08-11 28.0 26.85 27.35 26.97 2438700.0 26.97
2020-08-10 26.94 25.98 26.37 26.34 1107900.0 26.34
2020-08-07 25.87 24.64 24.88 25.84 1363600.0 25.84
2020-08-06 25.31 23.81 24.15 25.07 1784800.0 25.07
2020-08-05 24.63 23.87 24.35 24.15 1346600.0 24.15
2020-08-04 24.5 23.4 23.41 23.79 1712400.0 23.79
2020-08-03 23.57 22.75 23.37 23.25 1980800.0 23.25
2020-07-31 25.73 23.67 25.47 24.0 2115800.0 24.0
2020-07-30 25.7 24.39 25.0 25.44 3077200.0 25.44
2020-07-29 27.28 25.6 25.6 26.57 3650100.0 26.57
2020-07-28 25.63 24.52 24.57 25.32 2136100.0 25.32
2020-07-27 25.07 24.26 24.68 24.71 2028000.0 24.71
2020-07-24 25.0 23.75 24.36 24.81 2321800.0 24.81
2020-07-23 24.1 22.92 23.42 24.0 2237500.0 24.0
2020-07-22 23.96 22.1 22.1 23.6 2447200.0 23.6
2020-07-21 22.83 22.02 22.17 22.6 1469900.0 22.6
2020-07-20 22.75 21.38 22.38 21.98 1704400.0 21.98
2020-07-17 23.05 22.26 22.26 22.58 1704100.0 22.58
2020-07-16 23.11 22.11 22.6 22.64 1696900.0 22.64
2020-07-15 23.41 21.68 21.74 23.27 4021200.0 23.27
2020-07-14 21.19 20.25 20.99 20.57 1962000.0 20.57
2020-07-13 22.25 20.89 21.91 21.02 2592200.0 21.02
2020-07-10 21.72 20.38 20.84 21.69 2506200.0 21.69
2020-07-09 21.61 20.35 21.23 20.93 2148000.0 20.93
2020-07-08 21.45 20.62 20.97 21.45 1610500.0 21.45
2020-07-07 21.63 20.93 21.4 21.11 2339100.0 21.11
2020-07-06 22.45 21.12 22.27 22.03 2991700.0 22.03
2020-07-02 22.51 21.32 22.46 21.56 2329000.0 21.56
2020-07-01 23.64 21.62 23.05 21.75 4017100.0 21.75
2020-06-30 23.18 22.15 22.69 22.92 3055200.0 22.92
2020-06-29 22.87 20.41 20.57 22.74 4488900.0 22.74
2020-06-26 22.29 19.78 21.71 20.14 5726400.0 20.14
2020-06-25 22.88 21.25 22.16 21.97 2966900.0 21.97
2020-06-24 23.22 21.34 23.0 22.29 5236100.0 22.29
2020-06-23 24.49 22.56 22.7 24.28 4327100.0 24.28
2020-06-22 22.88 22.14 22.8 22.54 2301300.0 22.54
2020-06-19 24.99 22.83 24.9 22.92 10184300.0 22.92
2020-06-18 24.87 23.35 23.45 24.53 2027900.0 24.53
2020-06-17 25.13 23.93 24.81 24.14 2474900.0 24.14
2020-06-16 26.85 24.5 26.75 24.88 3587200.0 24.88
2020-06-15 25.3 23.0 23.1 25.13 3823700.0 25.13
2020-06-12 24.26 22.44 24.0 24.23 3449900.0 24.23
2020-06-11 23.83 22.0 22.5 22.2 5779400.0 22.2
2020-06-10 27.21 24.38 27.21 24.96 5170800.0 24.96
2020-06-09 28.57 26.82 28.45 26.9 4755400.0 26.9
2020-06-08 30.41 28.44 29.61 29.81 6005500.0 29.81
2020-06-05 29.35 27.26 29.0 28.2 6835400.0 28.2
2020-06-04 27.2 24.18 24.58 26.22 9108300.0 26.22
2020-06-03 25.47 22.76 22.77 24.37 12285200.0 24.37
2020-06-02 21.31 20.09 21.14 20.95 3922800.0 20.95
2020-06-01 21.95 20.68 21.58 20.78 2738100.0 20.78
2020-05-29 21.74 20.75 21.17 21.48 3838400.0 21.48
2020-05-28 24.0 21.51 23.59 21.77 3517800.0 21.77
2020-05-27 23.84 21.76 22.05 23.56 5626800.0 23.56
2020-05-26 21.47 20.67 21.04 21.3 3226900.0 21.3
2020-05-22 20.39 19.48 20.16 19.97 1524100.0 19.97
2020-05-21 20.36 19.66 20.04 19.96 1858800.0 19.96
2020-05-20 20.71 19.82 20.49 19.96 1649500.0 19.96
2020-05-19 20.6 18.79 19.66 20.07 2883900.0 20.07
2020-05-18 20.1 19.04 19.78 19.77 2726100.0 19.77
2020-05-15 18.83 17.5 17.92 18.52 2240200.0 18.52
2020-05-14 18.64 16.8 17.37 18.2 3482600.0 18.2
2020-05-13 19.05 17.26 19.05 18.27 5406500.0 18.27
2020-05-12 21.64 19.33 21.43 19.34 3563800.0 19.34
2020-05-11 22.35 21.25 21.67 21.36 2956100.0 21.36
2020-05-08 22.52 20.91 21.27 22.44 3689100.0 22.44
2020-05-07 20.84 19.18 19.99 20.6 5940100.0 20.6
2020-05-06 20.78 19.27 20.22 19.71 3747100.0 19.71
2020-05-05 20.7 19.49 20.5 19.52 3382900.0 19.52
2020-05-04 20.43 18.84 19.51 20.02 2370900.0 20.02
2020-05-01 21.91 19.85 21.51 20.13 3578500.0 20.13
2020-04-30 23.99 21.86 23.45 22.29 4208700.0 22.29
2020-04-29 25.71 22.51 22.51 24.36 5675800.0 24.36
2020-04-28 22.27 20.37 21.18 21.33 4645900.0 21.33
2020-04-27 20.44 18.64 18.84 20.04 3816900.0 20.04
2020-04-24 18.84 18.05 18.57 18.6 2515000.0 18.6
2020-04-23 20.13 18.29 20.13 18.3 3778200.0 18.3
2020-04-22 20.05 19.08 19.24 19.92 3327600.0 19.92
2020-04-21 19.25 18.32 18.32 18.8 2499400.0 18.8
2020-04-20 20.41 18.53 19.1 18.93 5786000.0 18.93
2020-04-17 19.2 17.96 18.8 18.72 3346300.0 18.72
2020-04-16 17.77 16.63 17.51 17.7 2721700.0 17.7
2020-04-15 18.55 17.12 18.12 17.42 3148300.0 17.42
2020-04-14 20.44 18.54 19.45 18.98 2960500.0 18.98
2020-04-13 20.65 18.28 20.65 18.88 3449700.0 18.88
2020-04-09 21.22 19.05 19.4 20.2 5190800.0 20.2
2020-04-08 18.64 16.0 16.61 18.48 5933600.0 18.48
2020-04-07 18.44 16.08 18.0 16.34 4587200.0 16.34
2020-04-06 17.29 16.17 16.6 16.79 4035200.0 16.79
2020-04-03 15.82 14.76 15.37 15.51 2351600.0 15.51
2020-04-02 16.06 14.63 15.54 15.1 3520500.0 15.1
2020-04-01 16.7 15.52 16.15 15.72 3555700.0 15.72
2020-03-31 17.94 16.55 16.68 17.08 3747500.0 17.08
2020-03-30 18.29 16.27 18.26 16.5 5469100.0 16.5
2020-03-27 18.47 16.06 18.04 16.18 6858600.0 16.18
2020-03-26 21.13 16.54 17.0 19.66 9594100.0 19.66
2020-03-25 22.09 17.8 20.38 18.87 7038300.0 18.87
2020-03-24 19.82 17.5 17.84 19.22 2894800.0 19.22
2020-03-23 16.7 15.0 16.07 15.71 3114600.0 15.71
2020-03-20 22.0 15.75 20.84 15.84 4615800.0 15.84
2020-03-19 23.3 17.04 19.02 20.51 6709600.0 20.51
2020-03-18 20.88 14.94 16.81 20.85 3951200.0 20.85
2020-03-17 19.08 14.52 17.51 18.71 3737600.0 18.71
2020-03-16 20.69 16.87 20.01 16.91 3123200.0 16.91
2020-03-13 23.99 20.87 23.07 23.51 2549300.0 23.51
2020-03-12 23.07 19.5 23.07 21.48 3592700.0 21.48
2020-03-11 27.99 24.51 27.93 25.21 2664000.0 25.21
2020-03-10 31.74 27.05 30.13 28.75 1960800.0 28.75
2020-03-09 29.94 27.72 29.08 29.01 2567800.0 29.01
2020-03-06 32.78 29.45 30.06 31.44 2040300.0 31.44
2020-03-05 34.92 31.13 34.92 31.52 3133000.0 31.16
2020-03-04 35.85 34.53 35.18 35.81 989700.0 35.4
2020-03-03 36.79 34.32 35.94 34.65 1372000.0 34.25
2020-03-02 36.21 34.69 35.9 36.04 1288300.0 35.63
2020-02-28 36.16 33.6 34.36 35.63 2057200.0 35.22
2020-02-27 37.23 33.7 36.01 35.1 2285900.0 34.7
2020-02-26 39.02 36.48 39.02 36.68 2238600.0 36.26
2020-02-25 42.11 38.67 42.01 38.82 1400400.0 38.38
2020-02-24 42.03 40.41 41.06 41.72 1078700.0 41.24
2020-02-21 42.52 41.51 42.25 42.13 1184900.0 41.65
2020-02-20 43.0 39.35 39.8 42.25 2548800.0 41.77
2020-02-19 41.37 40.06 40.24 40.88 1666000.0 40.41
2020-02-18 40.38 39.37 39.96 40.16 865300.0 39.7