Jack In The Box Inc. Common Stockのデータ

Jack In The Box Inc. Common Stockの基本情報

名前 Jack In The Box Inc. Common Stock
ティッカー JACK
国 United States
上場年 nan
セクター Consumer Services

Jack In The Box Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 102.2 100.77 101.53 101.11 278500.0 101.11
2021-02-12 102.91 99.95 100.72 100.54 202700.0 100.54
2021-02-11 101.27 98.84 100.47 100.99 256100.0 100.99
2021-02-10 101.2 97.86 100.41 100.44 341800.0 100.44
2021-02-09 102.38 99.31 100.25 100.35 559000.0 100.35
2021-02-08 102.18 98.3 102.01 100.25 333300.0 100.25
2021-02-05 102.24 99.39 99.62 101.56 291500.0 101.56
2021-02-04 99.32 95.77 96.3 98.76 318000.0 98.76
2021-02-03 95.64 93.16 93.59 95.29 426500.0 95.29
2021-02-02 96.14 92.43 93.17 92.82 386600.0 92.82
2021-02-01 95.74 93.17 94.84 93.91 346800.0 93.91
2021-01-29 98.5 94.0 97.21 94.14 388300.0 94.14
2021-01-28 95.98 91.46 93.67 94.28 609500.0 94.28
2021-01-27 101.32 93.35 98.13 93.64 567300.0 93.64
2021-01-26 101.83 98.33 101.83 100.39 294900.0 100.39
2021-01-25 104.39 100.01 100.01 101.06 320700.0 101.06
2021-01-22 101.88 98.35 98.86 101.71 408800.0 101.71
2021-01-21 103.64 100.2 102.84 100.25 419300.0 100.25
2021-01-20 103.53 101.01 101.01 103.32 270900.0 103.32
2021-01-19 104.0 100.0 100.0 101.01 397700.0 101.01
2021-01-15 99.73 96.01 96.38 99.55 259100.0 99.55
2021-01-14 98.1 95.58 95.82 97.14 225100.0 97.14
2021-01-13 97.84 95.3 97.51 95.68 228900.0 95.68
2021-01-12 98.35 96.46 97.37 97.87 211600.0 97.87
2021-01-11 98.15 96.76 96.76 97.07 218800.0 97.07
2021-01-08 97.68 96.31 96.93 97.39 230300.0 97.39
2021-01-07 97.32 95.49 97.32 96.92 260600.0 96.92
2021-01-06 96.79 92.44 93.84 96.61 417300.0 96.61
2021-01-05 93.34 91.19 91.28 93.05 261000.0 93.05
2021-01-04 93.6 89.94 92.83 91.2 315500.0 91.2
2020-12-31 93.82 90.61 92.17 92.8 378700.0 92.8
2020-12-30 93.37 91.58 92.41 91.79 368500.0 91.79
2020-12-29 94.76 91.19 94.76 91.86 356300.0 91.86
2020-12-28 97.15 93.76 96.15 93.95 559400.0 93.95
2020-12-24 95.62 93.0 94.27 95.18 265700.0 95.18
2020-12-23 94.3 92.7 93.85 93.69 284400.0 93.69
2020-12-22 93.58 89.31 89.98 93.56 467600.0 93.56
2020-12-21 91.25 88.9 89.87 90.48 338700.0 90.48
2020-12-18 92.59 90.76 90.95 91.85 655200.0 91.85
2020-12-17 90.65 87.71 89.46 90.64 410000.0 90.64
2020-12-16 91.15 88.73 90.73 89.06 388300.0 89.06
2020-12-15 91.18 88.63 89.95 90.23 303200.0 90.23
2020-12-14 91.38 89.31 90.87 89.83 264300.0 89.83
2020-12-11 89.99 87.81 88.99 89.39 265400.0 89.39
2020-12-10 89.94 88.51 89.78 89.87 262800.0 89.87
2020-12-09 91.88 89.42 90.03 90.27 255200.0 90.27
2020-12-08 90.2 87.92 89.35 89.46 354100.0 89.46
2020-12-07 92.69 89.38 92.32 90.04 293100.0 90.04
2020-12-04 92.86 91.03 92.47 92.69 269700.0 92.69
2020-12-03 93.36 92.29 92.37 92.73 319900.0 92.73
2020-12-02 94.26 92.4 93.43 93.0 226800.0 93.0
2020-12-01 94.97 91.7 93.33 93.88 393500.0 93.88
2020-11-30 92.51 89.2 91.04 91.99 358400.0 91.59
2020-11-27 91.8 90.29 91.12 91.72 110600.0 91.32
2020-11-25 92.05 89.55 92.05 91.14 324000.0 90.74
2020-11-24 93.83 91.11 91.77 92.31 303800.0 91.91
2020-11-23 93.45 90.55 92.26 90.65 425200.0 90.26
2020-11-20 91.91 87.77 90.45 91.24 632800.0 90.84
2020-11-19 94.51 88.05 92.15 90.73 1659400.0 90.34
2020-11-18 89.31 85.89 87.46 86.58 705800.0 86.2
2020-11-17 88.1 85.52 87.86 87.06 391800.0 86.68
2020-11-16 87.64 84.33 84.35 87.58 534000.0 87.2
2020-11-13 85.53 82.31 82.31 83.71 610300.0 83.35
2020-11-12 85.12 81.81 84.66 82.68 356200.0 82.32
2020-11-11 85.11 81.75 84.0 84.96 412100.0 84.59
2020-11-10 84.28 78.66 81.97 83.87 765500.0 83.51
2020-11-09 91.52 81.63 87.44 81.67 777200.0 81.31
2020-11-06 84.85 80.0 80.42 84.33 612000.0 83.96
2020-11-05 84.3 80.08 82.8 80.64 441400.0 80.29
2020-11-04 84.75 81.43 82.1 82.56 278700.0 82.2
2020-11-03 83.09 80.45 81.3 82.18 362700.0 81.82
2020-11-02 81.4 79.27 80.95 80.68 307800.0 80.33
2020-10-30 82.08 78.88 81.01 80.06 461300.0 79.71
2020-10-29 82.66 80.42 82.0 81.38 351700.0 81.03
2020-10-28 83.65 81.76 83.22 81.84 335100.0 81.48
2020-10-27 86.76 83.13 85.77 84.73 357100.0 84.36
2020-10-26 88.28 85.0 87.4 86.04 403900.0 85.67
2020-10-23 88.65 86.13 88.31 87.71 365400.0 87.33
2020-10-22 88.7 85.92 86.24 87.85 329500.0 87.47
2020-10-21 86.69 84.5 86.51 86.08 275900.0 85.71
2020-10-20 88.14 85.96 86.62 86.55 417200.0 86.17
2020-10-19 88.41 85.65 87.64 85.78 384400.0 85.41
2020-10-16 88.15 85.59 86.1 87.41 493300.0 87.03
2020-10-15 85.9 83.62 83.71 85.85 349200.0 85.48
2020-10-14 85.89 84.2 85.07 84.71 320800.0 84.34
2020-10-13 86.16 84.14 84.67 84.64 314100.0 84.27
2020-10-12 85.07 83.22 84.51 84.88 417600.0 84.51
2020-10-09 84.53 83.01 83.87 84.29 296200.0 83.92
2020-10-08 83.22 81.57 83.22 83.15 291700.0 82.79
2020-10-07 83.84 81.72 82.62 82.37 402000.0 82.01
2020-10-06 85.47 80.95 84.56 81.43 491200.0 81.08
2020-10-05 85.14 83.21 83.78 84.46 490600.0 84.09
2020-10-02 84.54 78.62 78.62 83.52 924300.0 83.16
2020-10-01 81.21 79.44 79.87 80.74 520300.0 80.39
2020-09-30 80.14 78.58 78.88 79.31 517000.0 78.97
2020-09-29 80.27 78.29 80.26 78.5 627300.0 78.16
2020-09-28 82.07 79.58 81.53 80.78 491100.0 80.43
2020-09-25 80.77 79.0 80.46 80.24 437300.0 79.89
2020-09-24 82.81 79.85 80.72 80.34 379200.0 79.99
2020-09-23 83.84 80.79 83.17 80.86 361200.0 80.51
2020-09-22 83.54 80.73 82.16 83.22 643700.0 82.86
2020-09-21 82.5 77.69 79.12 82.29 601800.0 81.93
2020-09-18 84.04 79.63 82.29 80.61 802700.0 80.26
2020-09-17 82.56 80.31 80.31 82.41 510700.0 82.05
2020-09-16 84.54 81.49 84.54 81.57 667900.0 81.22
2020-09-15 86.1 84.32 84.92 84.47 447400.0 84.1
2020-09-14 85.42 83.08 83.62 84.99 382300.0 84.62
2020-09-11 85.61 80.5 85.61 82.47 746000.0 82.11
2020-09-10 88.27 84.54 84.54 85.06 648400.0 84.69
2020-09-09 84.24 81.48 81.75 84.03 387400.0 83.66
2020-09-08 84.09 81.03 81.7 81.16 506100.0 80.81
2020-09-04 85.36 81.3 84.81 83.32 358400.0 82.96
2020-09-03 86.77 83.09 85.68 83.69 506000.0 83.33
2020-09-02 87.57 84.8 85.99 86.35 554700.0 85.97
2020-09-01 85.76 81.53 82.25 85.48 602300.0 85.11
2020-08-31 84.61 82.35 84.61 82.39 519600.0 82.03
2020-08-28 85.35 83.93 84.73 84.8 341200.0 84.43
2020-08-27 85.88 84.17 84.17 84.51 490000.0 84.14
2020-08-26 85.15 83.16 84.11 83.91 427100.0 83.55
2020-08-25 85.0 82.26 84.1 83.77 436800.0 83.41
2020-08-24 83.86 81.75 83.61 83.36 385500.0 83.0
2020-08-21 84.0 80.67 81.03 83.15 510600.0 82.79
2020-08-20 81.94 80.01 80.1 80.74 393600.0 80.39
2020-08-19 82.49 80.57 81.03 80.7 372000.0 80.35
2020-08-18 81.83 79.81 80.9 81.31 407100.0 80.96
2020-08-17 81.8 79.07 80.68 80.99 473700.0 80.64
2020-08-14 80.98 78.75 79.38 80.63 574100.0 79.88
2020-08-13 80.2 78.66 78.78 79.47 371900.0 78.73
2020-08-12 80.65 78.18 79.95 78.7 688200.0 77.97
2020-08-11 81.62 77.57 79.84 79.33 841400.0 78.59
2020-08-10 82.96 77.95 82.45 79.04 935500.0 78.31
2020-08-07 85.72 81.57 84.68 82.04 726700.0 81.28
2020-08-06 87.87 81.19 85.76 82.51 1255100.0 81.74
2020-08-05 86.48 82.36 86.06 83.02 934900.0 82.25
2020-08-04 85.51 81.92 81.92 84.98 502400.0 84.19
2020-08-03 83.22 80.66 82.55 82.09 422100.0 81.33
2020-07-31 82.29 80.29 80.85 82.11 414700.0 81.35
2020-07-30 83.53 81.7 82.31 82.56 366600.0 81.79
2020-07-29 83.81 81.04 81.06 83.57 588700.0 82.79
2020-07-28 82.87 79.78 82.17 79.95 547600.0 79.21
2020-07-27 82.33 79.15 79.66 82.21 661500.0 81.45
2020-07-24 79.89 76.38 77.36 79.29 462900.0 78.55
2020-07-23 79.14 76.44 77.57 77.51 314400.0 76.79
2020-07-22 78.87 75.72 75.72 77.85 526300.0 77.13
2020-07-21 78.29 75.86 78.22 76.08 373900.0 75.37
2020-07-20 77.67 75.7 77.15 77.37 230900.0 76.65
2020-07-17 77.68 75.69 76.92 77.44 310500.0 76.72
2020-07-16 77.51 75.49 76.51 76.76 241800.0 76.05
2020-07-15 77.87 74.19 74.63 77.65 588900.0 76.93
2020-07-14 73.17 70.69 71.9 73.0 316800.0 72.32
2020-07-13 75.88 71.85 74.44 71.99 382700.0 71.32
2020-07-10 74.35 72.94 73.64 73.71 314200.0 73.03
2020-07-09 75.94 72.62 75.76 74.37 418300.0 73.68
2020-07-08 75.72 73.62 74.3 74.27 325000.0 73.58
2020-07-07 76.12 74.26 74.69 74.53 367500.0 73.84
2020-07-06 75.88 73.54 74.82 75.79 434000.0 75.09
2020-07-02 76.11 73.36 75.92 73.63 433600.0 72.95
2020-07-01 75.54 72.59 73.92 74.9 423500.0 74.2
2020-06-30 74.37 72.17 73.0 74.09 402100.0 73.4
2020-06-29 74.09 69.46 70.55 73.56 701800.0 72.88
2020-06-26 70.52 67.33 70.0 69.84 813800.0 69.19
2020-06-25 71.67 69.04 69.79 69.85 514900.0 69.2
2020-06-24 72.5 69.11 71.27 71.36 464300.0 70.7
2020-06-23 73.47 71.39 71.86 72.91 360400.0 72.23
2020-06-22 71.86 69.29 70.04 71.6 321400.0 70.93
2020-06-19 74.03 70.26 73.22 70.53 717000.0 69.87
2020-06-18 74.16 71.29 74.16 72.29 438500.0 71.62
2020-06-17 73.34 71.08 72.82 71.44 586700.0 70.78
2020-06-16 76.5 72.37 75.0 73.2 657700.0 72.52
2020-06-15 73.66 68.84 68.84 73.0 621600.0 72.32
2020-06-12 73.02 68.12 72.94 70.96 660800.0 70.3
2020-06-11 73.65 69.23 73.3 70.08 1005000.0 69.43
2020-06-10 72.27 69.34 71.35 71.03 529000.0 70.37
2020-06-09 74.01 69.6 70.93 71.5 549600.0 70.84
2020-06-08 74.54 70.82 74.37 72.57 471700.0 71.9
2020-06-05 74.45 70.76 71.15 72.9 1025300.0 72.22
2020-06-04 70.29 68.12 69.2 68.46 581900.0 67.82
2020-06-03 71.12 68.43 68.43 69.68 600900.0 69.03
2020-06-02 69.13 67.26 68.58 67.7 587500.0 67.07
2020-06-01 69.55 66.85 68.16 67.64 744800.0 67.01
2020-05-29 68.39 66.44 67.0 67.02 609400.0 66.4
2020-05-28 69.68 67.25 69.68 67.69 621500.0 67.06
2020-05-27 69.42 64.83 66.5 68.75 1064300.0 68.11
2020-05-26 68.55 65.07 68.55 65.31 632100.0 64.7
2020-05-22 67.15 65.55 66.45 66.49 364800.0 65.87
2020-05-21 67.6 64.75 64.96 66.84 735600.0 66.22
2020-05-20 65.61 63.48 65.55 65.38 662800.0 64.77
2020-05-19 65.57 61.0 63.36 63.7 999400.0 63.11
2020-05-18 69.88 63.73 69.87 63.79 1159300.0 63.2
2020-05-15 68.58 65.38 65.98 66.35 1272200.0 65.73
2020-05-14 68.18 60.54 61.0 65.47 2504300.0 64.86
2020-05-13 66.84 61.54 64.94 63.71 1495200.0 63.12
2020-05-12 70.68 65.75 69.16 65.83 984400.0 65.22
2020-05-11 68.58 64.12 64.12 68.23 1198700.0 67.6
2020-05-08 66.35 64.0 66.3 65.67 737300.0 65.06
2020-05-07 65.44 62.94 64.75 64.97 778600.0 64.37
2020-05-06 65.2 59.61 60.1 64.01 1313800.0 63.42
2020-05-05 61.72 57.87 61.58 59.47 989400.0 58.92
2020-05-04 60.8 56.52 57.12 60.35 658000.0 59.79
2020-05-01 60.09 57.65 58.3 59.62 559400.0 59.07
2020-04-30 63.37 59.47 61.0 60.3 951300.0 59.74
2020-04-29 64.63 62.47 63.01 62.96 803900.0 62.38
2020-04-28 62.97 58.2 60.63 60.74 1060500.0 60.18
2020-04-27 59.35 56.08 56.09 59.1 745600.0 58.55
2020-04-24 56.58 53.75 55.01 55.9 790200.0 55.38
2020-04-23 56.92 52.83 56.87 54.0 953800.0 53.5
2020-04-22 57.49 54.1 54.22 55.85 759500.0 55.33
2020-04-21 55.72 52.11 52.12 53.29 732000.0 52.8
2020-04-20 58.37 53.09 54.94 54.12 983500.0 53.62
2020-04-17 57.36 51.36 55.06 56.4 1979500.0 55.88
2020-04-16 53.27 47.75 47.75 52.68 3060000.0 52.19
2020-04-15 43.87 41.56 42.11 43.34 944400.0 42.94
2020-04-14 46.11 43.21 44.8 44.33 778100.0 43.92
2020-04-13 45.99 41.8 45.05 43.29 732300.0 42.89
2020-04-09 48.39 43.79 46.0 45.03 1056900.0 44.61
2020-04-08 45.5 40.26 41.25 43.87 1242200.0 43.46
2020-04-07 45.35 38.05 43.06 40.13 1341100.0 39.76
2020-04-06 37.61 33.91 34.72 37.28 1220400.0 36.93
2020-04-03 32.57 29.88 32.2 31.84 923000.0 31.54
2020-04-02 33.79 30.31 31.34 31.82 1033000.0 31.52
2020-04-01 34.02 29.16 33.03 31.88 1509200.0 31.58
2020-03-31 35.47 30.73 30.73 35.05 1649700.0 34.72
2020-03-30 31.78 27.71 30.85 31.07 1526100.0 30.78
2020-03-27 33.59 28.7 33.59 29.52 1784500.0 29.25
2020-03-26 39.94 34.7 37.01 35.31 1662900.0 34.98
2020-03-25 39.33 32.49 32.5 37.49 2897100.0 37.14
2020-03-24 33.83 28.75 29.0 32.34 2111500.0 32.04
2020-03-23 27.0 22.78 23.97 26.1 2039800.0 25.86
2020-03-20 28.7 23.17 24.47 23.57 2266700.0 23.35
2020-03-19 24.4 17.19 19.56 23.61 2460300.0 23.39
2020-03-18 22.5 16.81 21.7 18.59 1810100.0 18.42
2020-03-17 32.5 22.76 30.35 23.25 2626200.0 23.03
2020-03-16 38.49 29.09 37.62 29.51 1046600.0 29.24
2020-03-13 44.98 38.46 42.52 43.56 729800.0 43.16
2020-03-12 43.44 39.63 42.31 39.65 1041000.0 39.28
2020-03-11 54.8 45.62 54.58 47.11 1070900.0 46.67
2020-03-10 56.87 50.79 54.52 56.56 873100.0 56.03
2020-03-09 57.28 52.62 54.6 52.63 932200.0 52.14
2020-03-06 63.85 61.0 62.13 62.14 620800.0 61.56
2020-03-05 68.95 62.49 68.95 63.76 945000.0 63.17
2020-03-04 71.96 67.8 71.91 70.52 538400.0 69.87
2020-03-03 73.15 69.67 71.6 70.59 657600.0 69.93
2020-03-02 71.95 67.19 69.09 71.63 1182700.0 70.96
2020-02-28 72.82 67.59 72.17 68.86 1286500.0 67.82
2020-02-27 78.73 73.67 77.82 73.88 883100.0 72.77
2020-02-26 82.42 78.77 82.42 78.88 660600.0 77.69
2020-02-25 87.23 82.12 86.72 82.16 648600.0 80.92
2020-02-24 89.27 85.62 87.8 86.76 584200.0 85.45
2020-02-21 89.59 86.12 86.69 89.34 661100.0 88.0
2020-02-20 88.25 83.11 84.11 87.62 1142500.0 86.3
2020-02-19 89.59 87.44 88.17 88.76 780400.0 87.42
2020-02-18 88.63 87.29 87.89 88.11 618700.0 86.78