JAKKS Pacific Inc. Common Stockのデータ

JAKKS Pacific Inc. Common Stockの基本情報

名前 JAKKS Pacific Inc. Common Stock
ティッカー JAKK
United States
上場年 1996.0
セクター Consumer Non-Durables

JAKKS Pacific Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 9.94 9.1 9.1 9.75 158500.0 9.75
2021-02-12 9.14 8.39 8.58 9.1 82500.0 9.1
2021-02-11 8.7 7.8 8.42 8.61 230300.0 8.61
2021-02-10 8.88 8.27 8.48 8.5 93400.0 8.5
2021-02-09 8.8 8.37 8.8 8.49 160900.0 8.49
2021-02-08 9.09 8.72 8.88 8.8 111100.0 8.8
2021-02-05 9.07 8.58 9.07 8.78 70900.0 8.78
2021-02-04 9.36 8.84 9.33 9.07 165400.0 9.07
2021-02-03 9.22 8.4 8.65 9.07 209800.0 9.07
2021-02-02 8.8 8.21 8.7 8.65 186600.0 8.65
2021-02-01 8.67 7.81 8.18 8.57 228800.0 8.57
2021-01-29 8.09 7.24 7.47 7.81 260000.0 7.81
2021-01-28 8.19 7.2 7.79 7.44 131600.0 7.44
2021-01-27 8.3 6.96 7.3 7.84 656600.0 7.84
2021-01-26 7.52 6.9 6.95 7.52 443500.0 7.52
2021-01-25 6.75 6.12 6.4 6.75 205100.0 6.75
2021-01-22 6.38 5.92 6.2 6.31 147800.0 6.31
2021-01-21 6.48 6.1 6.44 6.29 68700.0 6.29
2021-01-20 6.69 6.11 6.63 6.39 215900.0 6.39
2021-01-19 6.7 5.65 6.02 6.55 372300.0 6.55
2021-01-15 6.19 5.35 5.66 5.97 308900.0 5.97
2021-01-14 5.79 5.35 5.35 5.69 172700.0 5.69
2021-01-13 5.66 5.3 5.45 5.37 203800.0 5.37
2021-01-12 5.45 5.0 5.0 5.36 216100.0 5.36
2021-01-11 5.1 4.96 5.0 5.01 69300.0 5.01
2021-01-08 5.23 4.94 5.21 5.04 165900.0 5.04
2021-01-07 5.25 4.92 4.92 5.22 276500.0 5.22
2021-01-06 5.19 4.9 5.12 4.91 231300.0 4.91
2021-01-05 5.14 4.86 4.86 5.1 85600.0 5.1
2021-01-04 4.99 4.72 4.96 4.92 162800.0 4.92
2020-12-31 5.19 4.95 5.02 4.98 86100.0 4.98
2020-12-30 5.08 4.9 4.9 5.05 47000.0 5.05
2020-12-29 5.15 4.91 5.1 4.92 265500.0 4.92
2020-12-28 5.17 5.01 5.13 5.08 84700.0 5.08
2020-12-24 5.15 5.03 5.14 5.1 53000.0 5.1
2020-12-23 5.14 4.82 4.87 5.09 144600.0 5.09
2020-12-22 5.07 4.86 5.03 4.87 126800.0 4.87
2020-12-21 5.11 4.79 4.89 5.02 169200.0 5.02
2020-12-18 5.27 4.9 5.21 4.95 368500.0 4.95
2020-12-17 5.44 5.12 5.25 5.21 325800.0 5.21
2020-12-16 5.25 4.99 4.99 5.2 459700.0 5.2
2020-12-15 5.09 4.93 5.0 5.0 122600.0 5.0
2020-12-14 5.08 4.89 4.96 5.07 154500.0 5.07
2020-12-11 4.91 4.75 4.83 4.84 123500.0 4.84
2020-12-10 4.85 4.7 4.75 4.83 85800.0 4.83
2020-12-09 4.95 4.7 4.9 4.72 133400.0 4.72
2020-12-08 4.89 4.75 4.87 4.84 132900.0 4.84
2020-12-07 5.07 4.85 5.07 4.87 162900.0 4.87
2020-12-04 4.95 4.83 4.91 4.95 119100.0 4.95
2020-12-03 5.02 4.85 4.98 4.87 226200.0 4.87
2020-12-02 5.14 4.8 5.11 4.94 166000.0 4.94
2020-12-01 5.31 5.03 5.19 5.09 324000.0 5.09
2020-11-30 5.39 5.01 5.39 5.12 479300.0 5.12
2020-11-27 5.44 5.17 5.37 5.41 437700.0 5.41
2020-11-25 5.42 5.16 5.33 5.26 592700.0 5.26
2020-11-24 5.47 5.05 5.47 5.21 796700.0 5.21
2020-11-23 5.38 5.0 5.05 5.29 710300.0 5.29
2020-11-20 5.04 4.88 4.98 4.99 80400.0 4.99
2020-11-19 5.04 4.85 4.97 4.99 286500.0 4.99
2020-11-18 5.24 4.85 4.97 4.91 385000.0 4.91
2020-11-17 4.99 4.83 4.94 4.95 129500.0 4.95
2020-11-16 5.22 4.86 5.09 4.88 417000.0 4.88
2020-11-13 5.01 4.85 4.85 5.0 84500.0 5.0
2020-11-12 5.02 4.83 4.99 4.9 173900.0 4.9
2020-11-11 5.18 4.89 5.1 5.0 449700.0 5.0
2020-11-10 5.18 4.82 4.86 5.07 275800.0 5.07
2020-11-09 5.07 4.7 4.7 4.83 520100.0 4.83
2020-11-06 4.79 4.46 4.6 4.75 229300.0 4.75
2020-11-05 5.09 4.61 4.8 4.68 568400.0 4.68
2020-11-04 5.4 4.85 5.3 4.9 785700.0 4.9
2020-11-03 6.44 5.13 5.4 5.75 22241500.0 5.75
2020-11-02 4.86 4.55 4.61 4.75 3187000.0 4.75
2020-10-30 4.74 4.41 4.63 4.56 271000.0 4.56
2020-10-29 4.68 4.23 4.33 4.6 249600.0 4.6
2020-10-28 4.45 4.13 4.15 4.33 258400.0 4.33
2020-10-27 4.33 4.16 4.28 4.29 86500.0 4.29
2020-10-26 4.54 4.1 4.5 4.33 368100.0 4.33
2020-10-23 4.68 4.28 4.45 4.55 264100.0 4.55
2020-10-22 4.47 4.25 4.26 4.35 221700.0 4.35
2020-10-21 4.54 4.06 4.16 4.19 457000.0 4.19
2020-10-20 4.5 4.23 4.49 4.23 578800.0 4.23
2020-10-19 4.47 4.13 4.16 4.28 446300.0 4.28
2020-10-16 4.38 4.03 4.18 4.27 388500.0 4.27
2020-10-15 4.43 4.0 4.1 4.25 502600.0 4.25
2020-10-14 4.3 3.93 4.3 4.12 769700.0 4.12
2020-10-13 4.89 4.3 4.56 4.39 880800.0 4.39
2020-10-12 5.91 3.97 3.98 4.69 14570400.0 4.69
2020-10-09 4.04 3.86 3.98 3.98 36600.0 3.98
2020-10-08 4.0 3.85 3.93 3.95 64500.0 3.95
2020-10-07 3.99 3.83 3.86 3.91 37100.0 3.91
2020-10-06 4.0 3.82 3.86 3.84 38700.0 3.84
2020-10-05 4.16 3.72 4.0 3.89 127100.0 3.89
2020-10-02 3.96 3.8 3.84 3.96 65500.0 3.96
2020-10-01 3.96 3.79 3.83 3.89 107400.0 3.89
2020-09-30 4.09 3.8 3.85 3.8 53300.0 3.8
2020-09-29 3.95 3.7 3.82 3.85 45000.0 3.85
2020-09-28 3.87 3.63 3.82 3.82 127100.0 3.82
2020-09-25 3.93 3.73 3.73 3.82 42400.0 3.82
2020-09-24 3.91 3.7 3.8 3.76 63500.0 3.76
2020-09-23 4.14 3.8 4.12 3.83 83300.0 3.83
2020-09-22 4.19 3.9 3.99 4.09 64500.0 4.09
2020-09-21 4.1 3.81 4.05 3.91 86800.0 3.91
2020-09-18 4.27 4.06 4.27 4.09 65900.0 4.09
2020-09-17 4.28 4.1 4.22 4.22 62400.0 4.22
2020-09-16 4.33 4.0 4.07 4.28 120000.0 4.28
2020-09-15 4.37 4.06 4.29 4.11 382000.0 4.11
2020-09-14 4.2 4.05 4.13 4.18 87100.0 4.18
2020-09-11 4.25 4.03 4.12 4.12 99500.0 4.12
2020-09-10 4.37 4.01 4.25 4.12 367400.0 4.12
2020-09-09 4.38 4.12 4.2 4.27 353900.0 4.27
2020-09-08 4.23 3.82 3.91 4.14 294700.0 4.14
2020-09-04 4.2 3.8 3.85 4.02 535500.0 4.02
2020-09-03 4.01 3.7 3.94 3.9 223300.0 3.9
2020-09-02 4.07 3.72 3.9 4.01 325000.0 4.01
2020-09-01 4.09 3.5 3.87 3.9 581900.0 3.9
2020-08-31 4.24 3.9 4.2 3.96 260100.0 3.96
2020-08-28 4.33 4.16 4.16 4.24 109800.0 4.24
2020-08-27 4.62 4.05 4.6 4.07 408200.0 4.07
2020-08-26 5.21 4.56 4.72 4.62 824200.0 4.62
2020-08-25 4.87 4.6 4.77 4.79 203600.0 4.79
2020-08-24 4.78 4.62 4.75 4.77 202900.0 4.77
2020-08-21 4.85 4.6 4.67 4.66 153300.0 4.66
2020-08-20 4.86 4.56 4.69 4.76 286600.0 4.76
2020-08-19 5.23 4.86 5.09 4.92 412700.0 4.92
2020-08-18 5.29 5.11 5.25 5.15 261800.0 5.15
2020-08-17 5.4 5.2 5.25 5.26 360200.0 5.26
2020-08-14 5.25 4.95 5.18 5.2 351400.0 5.2
2020-08-13 5.32 4.81 4.86 5.15 547400.0 5.15
2020-08-12 5.02 4.84 4.94 4.91 137100.0 4.91
2020-08-11 5.17 4.88 5.15 4.91 274600.0 4.91
2020-08-10 5.27 5.08 5.27 5.14 179900.0 5.14
2020-08-07 5.25 5.02 5.13 5.2 385000.0 5.2
2020-08-06 5.28 5.04 5.22 5.13 208400.0 5.13
2020-08-05 5.42 5.21 5.32 5.23 408700.0 5.23
2020-08-04 5.66 5.25 5.54 5.29 406400.0 5.29
2020-08-03 6.09 5.49 5.68 5.56 784900.0 5.56
2020-07-31 5.68 5.32 5.5 5.46 326900.0 5.46
2020-07-30 6.05 5.2 5.73 5.73 542400.0 5.73
2020-07-29 7.3 6.27 6.51 7.0 1592600.0 7.0
2020-07-28 6.94 6.13 6.29 6.66 1240600.0 6.66
2020-07-27 6.37 6.06 6.37 6.32 210800.0 6.32
2020-07-24 6.48 5.76 6.17 6.35 627100.0 6.35
2020-07-23 6.26 6.03 6.1 6.19 235400.0 6.19
2020-07-22 6.37 6.06 6.16 6.18 246700.0 6.18
2020-07-21 6.43 6.0 6.43 6.18 281700.0 6.18
2020-07-20 6.85 5.6 5.9 6.42 1119000.0 6.42
2020-07-17 6.18 5.8 6.07 5.92 272600.0 5.92
2020-07-16 6.26 5.91 6.16 6.02 254300.0 6.02
2020-07-15 6.98 5.76 6.22 6.23 658200.0 6.23
2020-07-14 6.9 6.15 6.87 6.33 678200.0 6.33
2020-07-13 7.9 6.7 6.9 7.18 1187100.0 7.18
2020-07-10 7.3 6.12 6.48 6.52 964200.0 6.52
2020-07-09 8.1 6.2 8.1 7.1 10143200.0 7.1
2020-07-08 8.6 7.8 8.1 8.1 2415600.0 8.1
2020-07-07 9.0 7.5 7.9 8.3 7980800.0 8.3
2020-07-06 8.7 7.7 8.2 8.4 6046300.0 8.4
2020-07-02 8.4 6.6 7.2 7.8 10303500.0 7.8
2020-07-01 8.0 7.4 7.9 7.5 3659200.0 7.5
2020-06-30 9.2 8.0 9.1 8.2 4455100.0 8.2
2020-06-29 8.9 8.1 8.8 8.4 3767900.0 8.4
2020-06-26 9.5 8.3 9.4 8.5 7403900.0 8.5
2020-06-25 10.7 8.9 10.7 9.5 19625900.0 9.5
2020-06-24 13.7 8.1 8.5 9.5 48847200.0 9.5
2020-06-23 8.0 7.2 7.9 7.6 1317300.0 7.6
2020-06-22 8.7 7.0 7.5 7.8 4510000.0 7.8
2020-06-19 8.4 7.1 7.6 7.3 1993100.0 7.3
2020-06-18 8.0 7.2 7.5 7.8 1797500.0 7.8
2020-06-17 8.8 7.6 7.7 8.0 1793300.0 8.0
2020-06-16 10.7 8.6 10.4 9.0 4264300.0 9.0
2020-06-15 11.0 9.0 10.8 9.8 6832300.0 9.8
2020-06-12 14.4 6.3 6.3 11.4 14779700.0 11.4
2020-06-11 6.9 6.0 6.8 6.3 477600.0 6.3
2020-06-10 7.5 7.1 7.5 7.3 414600.0 7.3
2020-06-09 8.0 7.0 7.7 7.5 582500.0 7.5
2020-06-08 10.8 6.8 7.0 8.0 5676900.0 8.0
2020-06-05 7.1 6.0 6.0 6.8 411500.0 6.8
2020-06-04 6.9 6.0 6.5 6.2 460000.0 6.2
2020-06-03 7.7 5.5 5.5 7.3 1212200.0 7.3
2020-06-02 5.9 5.5 5.8 5.6 132000.0 5.6
2020-06-01 6.0 5.6 5.9 5.8 106300.0 5.8
2020-05-29 6.3 5.6 6.1 6.0 179300.0 6.0
2020-05-28 6.7 6.1 6.7 6.2 235100.0 6.2
2020-05-27 6.8 5.1 5.6 6.6 650700.0 6.6
2020-05-26 5.6 5.3 5.5 5.4 115200.0 5.4
2020-05-22 5.7 4.8 5.5 5.3 218600.0 5.3
2020-05-21 5.9 5.5 5.6 5.5 50300.0 5.5
2020-05-20 5.8 5.5 5.7 5.7 129300.0 5.7
2020-05-19 6.3 5.5 6.2 5.7 102100.0 5.7
2020-05-18 7.0 5.4 6.7 6.0 284600.0 6.0
2020-05-15 6.0 5.4 5.5 5.7 106700.0 5.7
2020-05-14 6.4 5.2 6.0 5.7 231800.0 5.7
2020-05-13 7.0 5.8 7.0 5.9 181800.0 5.9
2020-05-12 7.3 6.6 6.9 6.6 113700.0 6.6
2020-05-11 7.2 6.8 6.8 6.8 89700.0 6.8
2020-05-08 7.4 6.8 7.3 6.8 153500.0 6.8
2020-05-07 7.1 6.3 6.3 7.1 178600.0 7.1
2020-05-06 7.0 5.5 7.0 6.6 211100.0 6.6
2020-05-05 7.5 6.9 7.5 7.0 139600.0 7.0
2020-05-04 7.5 7.1 7.1 7.2 93700.0 7.2
2020-05-01 8.4 7.0 8.0 7.1 329400.0 7.1
2020-04-30 8.2 7.6 7.6 7.9 297900.0 7.9
2020-04-29 9.0 7.0 8.5 7.1 808800.0 7.1
2020-04-28 9.0 8.3 8.9 8.3 518200.0 8.3
2020-04-27 9.0 6.8 6.8 7.9 971200.0 7.9
2020-04-24 6.8 6.3 6.8 6.6 117300.0 6.6
2020-04-23 7.0 6.3 6.8 6.5 294100.0 6.5
2020-04-22 7.1 6.1 6.3 6.5 544000.0 6.5
2020-04-21 5.9 5.3 5.7 5.7 237700.0 5.7
2020-04-20 5.5 5.0 5.5 5.2 25900.0 5.2
2020-04-17 5.6 5.1 5.1 5.4 68500.0 5.4
2020-04-16 5.7 5.2 5.6 5.2 64500.0 5.2
2020-04-15 6.0 5.0 5.1 5.6 53800.0 5.6
2020-04-14 6.0 5.4 5.5 5.7 194400.0 5.7
2020-04-13 6.6 3.8 3.9 5.3 1142400.0 5.3
2020-04-09 3.8 3.4 3.4 3.7 150600.0 3.7
2020-04-08 3.8 3.4 3.5 3.5 181300.0 3.5
2020-04-07 3.6 3.3 3.5 3.5 122100.0 3.5
2020-04-06 3.7 3.3 3.7 3.5 115400.0 3.5
2020-04-03 3.9 3.5 3.5 3.6 14300.0 3.6
2020-04-02 4.2 3.4 3.7 3.5 21800.0 3.5
2020-04-01 4.3 3.5 3.7 3.7 43800.0 3.7
2020-03-31 5.3 3.2 5.2 3.5 62100.0 3.5
2020-03-30 9.5 3.0 3.3 5.5 374700.0 5.5
2020-03-27 3.4 3.0 3.4 3.1 13700.0 3.1
2020-03-26 3.5 3.0 3.3 3.2 11100.0 3.2
2020-03-25 3.6 3.0 3.6 3.2 12000.0 3.2
2020-03-24 3.7 3.1 3.1 3.4 4500.0 3.4
2020-03-23 3.7 3.2 3.7 3.2 2900.0 3.2
2020-03-20 3.9 3.0 3.5 3.5 10000.0 3.5
2020-03-19 3.9 3.2 3.2 3.5 160700.0 3.5
2020-03-18 3.6 3.0 3.6 3.2 4700.0 3.2
2020-03-17 3.7 3.1 3.1 3.2 6700.0 3.2
2020-03-16 3.9 3.2 3.9 3.2 12700.0 3.2
2020-03-13 4.3 3.8 4.1 3.9 5400.0 3.9
2020-03-12 5.0 3.1 5.0 4.1 12600.0 4.1
2020-03-11 5.9 4.8 4.9 4.9 5800.0 4.9
2020-03-10 6.3 4.8 5.5 4.8 3500.0 4.8
2020-03-09 6.1 4.7 6.1 5.1 9400.0 5.1
2020-03-06 6.4 5.8 6.0 6.0 8600.0 6.0
2020-03-05 6.5 5.5 6.5 6.1 9900.0 6.1
2020-03-04 6.9 5.9 6.6 6.6 4100.0 6.6
2020-03-03 7.5 6.1 6.6 7.0 8800.0 7.0
2020-03-02 7.0 6.0 6.8 6.7 6500.0 6.7
2020-02-28 8.0 6.5 7.4 7.1 4000.0 7.1
2020-02-27 8.2 7.3 7.5 7.3 4300.0 7.3
2020-02-26 8.4 7.5 8.4 7.5 6300.0 7.5
2020-02-25 8.7 8.0 8.0 8.3 3400.0 8.3
2020-02-24 8.6 7.8 8.2 8.0 10200.0 8.0
2020-02-21 9.0 8.1 8.9 8.2 13500.0 8.2
2020-02-20 9.0 8.5 8.7 8.8 13100.0 8.8
2020-02-19 10.0 8.5 10.0 8.7 11500.0 8.7
2020-02-18 9.6 9.3 9.6 9.6 7600.0 9.6