j2 Global Inc. Common Stockのデータ

j2 Global Inc. Common Stockの基本情報

名前 j2 Global Inc. Common Stock
ティッカー JCOM
United States
上場年 1999.0
セクター Technology

j2 Global Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 113.36 109.06 111.24 110.87 523500.0 110.87
2021-02-12 111.46 106.1 110.0 107.79 734900.0 107.79
2021-02-11 109.45 106.88 107.97 107.55 504800.0 107.55
2021-02-10 109.19 106.23 108.69 108.03 497600.0 108.03
2021-02-09 109.09 105.98 105.98 108.78 404000.0 108.78
2021-02-08 106.46 104.44 106.26 105.67 332000.0 105.67
2021-02-05 105.56 103.01 103.37 105.12 276600.0 105.12
2021-02-04 103.7 100.61 102.64 102.55 310300.0 102.55
2021-02-03 103.5 101.14 101.9 102.03 1267900.0 102.03
2021-02-02 103.72 100.51 103.72 102.38 465500.0 102.38
2021-02-01 104.53 101.19 102.69 102.9 408000.0 102.9
2021-01-29 106.49 102.27 104.2 102.64 519400.0 102.64
2021-01-28 107.94 103.76 106.15 103.97 584300.0 103.97
2021-01-27 106.59 100.01 102.29 105.86 1307400.0 105.86
2021-01-26 102.69 98.85 99.21 102.6 421800.0 102.6
2021-01-25 99.59 97.27 97.27 98.14 407100.0 98.14
2021-01-22 97.57 95.59 97.25 97.43 249000.0 97.43
2021-01-21 98.53 97.18 98.14 97.32 289900.0 97.32
2021-01-20 98.53 95.24 95.41 98.43 416900.0 98.43
2021-01-19 96.44 94.09 96.0 94.96 435000.0 94.96
2021-01-15 96.84 94.41 96.33 95.19 283700.0 95.19
2021-01-14 97.7 94.27 94.73 96.88 412800.0 96.88
2021-01-13 96.12 93.88 95.99 94.28 218500.0 94.28
2021-01-12 97.84 93.78 96.19 96.37 399100.0 96.37
2021-01-11 98.51 95.41 97.65 95.77 655900.0 95.77
2021-01-08 100.54 97.84 98.68 98.65 319800.0 98.65
2021-01-07 98.99 96.84 98.08 98.42 314500.0 98.42
2021-01-06 98.21 95.19 95.6 97.86 439200.0 97.86
2021-01-05 96.53 94.73 95.02 95.72 390300.0 95.72
2021-01-04 98.19 94.53 98.19 95.29 686900.0 95.29
2020-12-31 98.4 97.11 97.6 97.69 199300.0 97.69
2020-12-30 99.71 97.69 99.02 97.7 246800.0 97.7
2020-12-29 99.19 97.34 99.19 98.76 332500.0 98.76
2020-12-28 99.7 97.71 98.91 98.47 249500.0 98.47
2020-12-24 98.16 96.9 98.15 97.63 706700.0 97.63
2020-12-23 99.27 97.65 98.49 97.65 251900.0 97.65
2020-12-22 99.0 97.41 98.99 98.16 294300.0 98.16
2020-12-21 98.71 96.76 97.12 97.92 335100.0 97.92
2020-12-18 98.7 96.55 96.77 98.41 1294900.0 98.41
2020-12-17 98.57 96.41 98.57 96.63 1249700.0 96.63
2020-12-16 100.64 98.38 100.64 98.6 710000.0 98.6
2020-12-15 101.24 99.11 100.56 99.89 757400.0 99.89
2020-12-14 101.73 99.5 101.01 100.13 492100.0 100.13
2020-12-11 102.47 97.43 98.22 100.5 638200.0 100.5
2020-12-10 98.74 95.08 96.27 98.59 727700.0 98.59
2020-12-09 97.76 95.54 97.09 96.65 748500.0 96.65
2020-12-08 96.77 92.68 93.64 96.77 690600.0 96.77
2020-12-07 94.44 92.67 93.54 94.04 439500.0 94.04
2020-12-04 94.04 90.75 91.59 94.0 962100.0 94.0
2020-12-03 92.81 91.01 92.13 91.28 464100.0 91.28
2020-12-02 92.0 89.42 90.1 91.89 584600.0 91.89
2020-12-01 91.35 88.82 90.13 90.49 553600.0 90.49
2020-11-30 90.0 88.34 89.88 89.61 579400.0 89.61
2020-11-27 89.99 89.18 89.39 89.88 206100.0 89.88
2020-11-25 89.22 87.51 88.84 88.99 390800.0 88.99
2020-11-24 89.1 87.37 88.58 88.69 404300.0 88.69
2020-11-23 88.21 85.11 86.15 88.08 745300.0 88.08
2020-11-20 84.96 83.14 83.55 84.86 556700.0 84.86
2020-11-19 85.5 83.37 84.59 84.2 567600.0 84.2
2020-11-18 85.71 84.07 85.71 84.93 631400.0 84.93
2020-11-17 85.68 81.31 84.92 85.39 458200.0 85.39
2020-11-16 85.81 83.35 83.7 85.79 515100.0 85.79
2020-11-13 83.93 81.67 82.1 83.72 349800.0 83.72
2020-11-12 81.78 79.58 81.37 81.17 370500.0 81.17
2020-11-11 82.66 79.91 81.53 81.97 396500.0 81.97
2020-11-10 82.79 80.5 82.44 81.24 649800.0 81.24
2020-11-09 82.83 79.5 79.99 81.84 867000.0 81.84
2020-11-06 79.39 78.12 78.88 78.59 557200.0 78.59
2020-11-05 79.35 76.32 76.35 79.04 770800.0 79.04
2020-11-04 77.15 73.03 73.76 75.56 920100.0 75.56
2020-11-03 74.77 71.79 72.75 73.59 1367500.0 73.59
2020-11-02 69.22 67.17 67.9 68.49 583600.0 68.49
2020-10-30 69.19 67.14 67.28 67.88 723700.0 67.88
2020-10-29 68.01 66.85 67.24 67.55 405500.0 67.55
2020-10-28 68.93 67.38 68.01 67.45 485000.0 67.45
2020-10-27 69.98 68.45 69.44 69.56 486000.0 69.56
2020-10-26 69.56 67.55 69.36 69.24 535800.0 69.24
2020-10-23 70.31 69.26 70.17 70.12 292100.0 70.12
2020-10-22 69.8 67.7 68.63 69.57 440800.0 69.57
2020-10-21 69.31 68.11 68.97 68.37 271500.0 68.37
2020-10-20 70.52 68.91 70.03 69.19 188400.0 69.19
2020-10-19 71.44 69.09 71.44 69.39 260200.0 69.39
2020-10-16 71.87 70.53 71.07 70.87 249900.0 70.87
2020-10-15 71.24 69.45 70.0 70.88 305900.0 70.88
2020-10-14 72.69 71.04 72.02 71.21 366500.0 71.21
2020-10-13 73.5 71.96 72.37 72.08 358400.0 72.08
2020-10-12 73.35 71.01 71.01 73.07 409700.0 73.07
2020-10-09 72.0 70.97 72.0 71.24 359800.0 71.24
2020-10-08 71.67 70.6 70.8 70.87 313800.0 70.87
2020-10-07 70.99 69.55 70.74 70.06 251400.0 70.06
2020-10-06 71.95 68.47 71.26 70.08 370400.0 70.08
2020-10-05 71.61 70.41 70.67 70.95 421200.0 70.95
2020-10-02 70.76 68.67 69.0 70.34 402300.0 70.34
2020-10-01 70.99 69.07 70.04 70.18 679900.0 70.18
2020-09-30 70.07 68.79 69.27 69.22 376000.0 69.22
2020-09-29 70.97 68.63 70.28 68.99 363400.0 68.99
2020-09-28 70.65 70.08 70.08 70.34 284700.0 70.34
2020-09-25 69.62 68.63 68.94 69.41 274600.0 69.41
2020-09-24 70.26 68.0 68.85 69.25 387000.0 69.25
2020-09-23 70.69 68.98 70.12 69.01 372000.0 69.01
2020-09-22 70.38 68.3 69.01 70.28 333900.0 70.28
2020-09-21 69.56 67.73 69.55 68.41 603300.0 68.41
2020-09-18 73.5 70.05 72.86 70.72 1024000.0 70.72
2020-09-17 72.32 70.84 72.2 71.82 430600.0 71.82
2020-09-16 73.91 71.9 72.87 73.22 743500.0 73.22
2020-09-15 73.89 71.53 73.89 72.47 481700.0 72.47
2020-09-14 73.62 72.22 72.64 73.32 732300.0 73.32
2020-09-11 72.59 70.86 71.32 72.35 889200.0 72.35
2020-09-10 73.09 71.37 71.5 71.51 784500.0 71.51
2020-09-09 71.99 69.99 70.1 71.43 906100.0 71.43
2020-09-08 70.8 67.74 68.45 69.91 813500.0 69.91
2020-09-04 70.71 68.19 69.25 69.48 945900.0 69.48
2020-09-03 71.26 68.5 71.06 69.01 900900.0 69.01
2020-09-02 72.03 69.89 70.74 71.6 806000.0 71.6
2020-09-01 70.77 69.3 69.77 70.48 381500.0 70.48
2020-08-31 71.04 69.95 71.04 69.99 524400.0 69.99
2020-08-28 72.98 70.72 72.98 70.91 494100.0 70.91
2020-08-27 74.87 72.77 74.0 72.77 403700.0 72.77
2020-08-26 74.01 72.8 73.33 73.97 633200.0 73.97
2020-08-25 73.07 71.88 72.64 73.01 471500.0 73.01
2020-08-24 72.47 69.96 70.0 72.45 559900.0 72.45
2020-08-21 71.97 69.68 71.72 69.82 1265800.0 69.82
2020-08-20 72.32 70.12 70.19 71.9 596900.0 71.9
2020-08-19 71.54 70.01 70.2 70.61 484100.0 70.61
2020-08-18 71.71 69.85 71.71 70.37 744100.0 70.37
2020-08-17 72.39 70.83 72.01 71.78 689400.0 71.78
2020-08-14 71.16 69.11 69.21 70.2 602700.0 70.2
2020-08-13 72.0 69.93 71.15 70.13 970100.0 70.13
2020-08-12 71.94 69.89 70.67 70.56 1695900.0 70.56
2020-08-11 76.03 68.64 73.89 69.03 3608600.0 69.03
2020-08-10 62.16 59.89 61.68 60.11 1034000.0 60.11
2020-08-07 61.49 59.82 59.84 61.37 906900.0 61.37
2020-08-06 60.0 59.22 59.54 59.91 428600.0 59.91
2020-08-05 60.04 59.08 59.81 59.4 453600.0 59.4
2020-08-04 59.23 58.12 58.64 59.07 630000.0 59.07
2020-08-03 58.6 56.25 56.67 58.5 579800.0 58.5
2020-07-31 56.74 55.44 56.21 56.72 646700.0 56.72
2020-07-30 56.49 53.25 54.7 56.2 1066400.0 56.2
2020-07-29 55.67 54.05 54.31 55.46 957300.0 55.46
2020-07-28 55.55 54.34 55.02 54.37 785600.0 54.37
2020-07-27 55.34 54.55 55.27 55.04 676300.0 55.04
2020-07-24 55.83 54.7 55.61 55.29 830100.0 55.29
2020-07-23 56.58 55.33 56.26 55.76 638300.0 55.76
2020-07-22 57.39 56.05 56.5 56.26 612700.0 56.26
2020-07-21 57.82 56.28 56.85 56.59 700800.0 56.59
2020-07-20 56.77 55.67 55.84 56.45 522800.0 56.45
2020-07-17 56.68 54.96 55.55 56.34 576400.0 56.34
2020-07-16 57.81 55.2 57.44 55.48 685600.0 55.48
2020-07-15 58.61 56.68 56.75 58.19 793100.0 58.19
2020-07-14 56.34 54.46 55.83 56.25 1237700.0 56.25
2020-07-13 57.8 55.6 57.48 55.74 758200.0 55.74
2020-07-10 59.89 56.84 57.82 56.99 938300.0 56.99
2020-07-09 60.46 57.74 59.96 57.89 1035900.0 57.89
2020-07-08 61.03 58.81 60.07 59.59 1394800.0 59.59
2020-07-07 62.56 59.75 61.79 59.88 852500.0 59.88
2020-07-06 63.97 60.98 62.48 62.08 1615100.0 62.08
2020-07-02 65.82 61.36 64.88 61.69 1302400.0 61.69
2020-07-01 65.82 64.0 64.11 64.1 2301900.0 64.1
2020-06-30 67.8 63.02 64.63 63.21 4249700.0 63.21
2020-06-29 70.16 68.78 69.77 69.5 513200.0 69.5
2020-06-26 69.97 68.51 69.72 69.07 1021800.0 69.07
2020-06-25 70.07 68.22 69.2 70.01 787400.0 70.01
2020-06-24 72.78 69.4 72.3 69.6 874500.0 69.6
2020-06-23 75.13 72.72 75.13 72.99 531500.0 72.99
2020-06-22 74.56 71.81 74.56 73.85 718400.0 73.85
2020-06-19 75.14 71.77 72.33 75.14 3053400.0 75.14
2020-06-18 73.41 71.34 73.03 71.54 760200.0 71.54
2020-06-17 75.57 73.14 75.12 73.54 663000.0 73.54
2020-06-16 77.01 74.24 76.1 75.06 710700.0 75.06
2020-06-15 74.51 70.78 72.94 74.18 879900.0 74.18
2020-06-12 79.16 73.01 78.48 74.93 534000.0 74.93
2020-06-11 79.23 75.61 78.5 76.32 703700.0 76.32
2020-06-10 81.96 80.15 80.65 81.07 527000.0 81.07
2020-06-09 82.36 80.6 81.86 81.08 362900.0 81.08
2020-06-08 82.82 81.0 81.21 82.78 317200.0 82.78
2020-06-05 81.94 80.42 81.31 81.05 516600.0 81.05
2020-06-04 81.55 78.75 80.87 79.06 403100.0 79.06
2020-06-03 81.6 80.43 81.09 81.19 541900.0 81.19
2020-06-02 80.45 78.67 79.81 80.0 424100.0 80.0
2020-06-01 79.87 77.55 78.0 79.36 444800.0 79.36
2020-05-29 78.64 77.15 78.16 78.3 537200.0 78.3
2020-05-28 80.5 77.91 80.36 78.34 513500.0 78.34
2020-05-27 80.66 77.8 79.66 80.34 548500.0 80.34
2020-05-26 79.55 77.73 78.84 78.51 438100.0 78.51
2020-05-22 76.69 74.65 75.63 76.61 333900.0 76.61
2020-05-21 76.38 74.63 75.0 75.42 579800.0 75.42
2020-05-20 75.77 74.01 74.01 75.19 339800.0 75.19
2020-05-19 75.42 73.32 73.89 73.52 410300.0 73.52
2020-05-18 74.95 73.51 73.68 73.91 478800.0 73.91
2020-05-15 73.47 70.5 71.16 72.36 1182100.0 72.36
2020-05-14 71.74 67.66 69.85 71.62 655900.0 71.62
2020-05-13 73.64 69.83 72.01 70.84 1040700.0 70.84
2020-05-12 79.72 72.11 78.63 72.11 1200000.0 72.11
2020-05-11 81.74 78.81 81.01 81.33 924100.0 81.33
2020-05-08 82.07 79.44 80.38 81.6 432900.0 81.6
2020-05-07 79.95 78.36 78.36 79.04 424400.0 79.04
2020-05-06 79.16 77.0 78.53 77.17 294200.0 77.17
2020-05-05 78.99 76.52 76.89 78.04 322700.0 78.04
2020-05-04 76.14 74.11 75.83 75.75 357000.0 75.75
2020-05-01 80.31 75.03 78.75 76.26 553500.0 76.26
2020-04-30 82.6 80.5 82.3 80.64 638900.0 80.64
2020-04-29 83.48 78.53 80.16 83.05 756700.0 83.05
2020-04-28 78.93 76.11 78.57 77.01 431700.0 77.01
2020-04-27 78.04 75.7 75.91 77.01 352200.0 77.01
2020-04-24 76.12 74.48 75.9 75.11 231700.0 75.11
2020-04-23 75.87 72.28 73.05 75.27 348200.0 75.27
2020-04-22 73.79 72.18 72.62 72.93 351200.0 72.93
2020-04-21 72.72 70.79 71.8 71.47 415800.0 71.47
2020-04-20 74.74 71.23 72.78 73.21 432400.0 73.21
2020-04-17 76.21 73.94 75.82 74.64 474500.0 74.64
2020-04-16 75.74 73.03 75.35 73.91 493200.0 73.91
2020-04-15 75.57 73.14 74.11 75.17 566000.0 75.17
2020-04-14 76.11 73.5 74.91 76.0 389200.0 76.0
2020-04-13 74.65 72.14 74.26 73.24 324600.0 73.24
2020-04-09 76.21 73.09 74.56 74.69 379400.0 74.69
2020-04-08 73.94 70.57 71.32 73.47 367900.0 73.47
2020-04-07 74.63 69.58 73.83 70.02 461500.0 70.02
2020-04-06 72.05 69.75 70.05 71.35 559100.0 71.35
2020-04-03 70.17 66.46 69.29 68.36 553900.0 68.36
2020-04-02 70.27 66.52 66.52 69.49 617100.0 69.49
2020-04-01 72.79 67.45 72.26 68.07 803700.0 68.07
2020-03-31 75.77 73.17 74.36 74.85 796700.0 74.85
2020-03-30 75.96 67.31 67.96 75.41 1016200.0 75.41
2020-03-27 71.35 66.99 67.76 67.26 1374900.0 67.26
2020-03-26 71.15 65.05 66.23 69.71 757900.0 69.71
2020-03-25 68.78 64.33 66.4 65.88 813500.0 65.88
2020-03-24 67.53 63.56 65.48 66.46 617000.0 66.46
2020-03-23 65.98 58.0 65.52 63.03 675300.0 63.03
2020-03-20 70.57 63.67 67.19 64.25 1341400.0 64.25
2020-03-19 68.63 63.34 65.45 66.0 851500.0 66.0
2020-03-18 71.87 62.33 69.63 65.8 1119200.0 65.8
2020-03-17 74.24 67.82 69.69 73.08 1180800.0 73.08
2020-03-16 73.53 68.67 70.0 68.82 822900.0 68.82
2020-03-13 78.86 71.91 77.85 76.33 1117000.0 76.33
2020-03-12 79.57 74.12 77.81 74.74 1190100.0 74.74
2020-03-11 85.68 80.97 83.88 82.12 638200.0 82.12
2020-03-10 87.67 82.1 87.67 84.42 752300.0 84.42
2020-03-09 88.73 85.53 86.78 85.99 624500.0 85.99
2020-03-06 91.63 86.04 86.25 91.17 476500.0 91.17
2020-03-05 89.65 87.47 88.48 88.99 538900.0 88.99
2020-03-04 92.14 88.01 90.04 89.69 392400.0 89.69
2020-03-03 91.91 87.47 89.62 88.74 483100.0 88.74
2020-03-02 89.7 87.34 87.81 89.41 521100.0 89.41
2020-02-28 89.5 83.86 84.6 87.33 880300.0 87.33
2020-02-27 90.71 87.31 87.99 87.31 425500.0 87.31
2020-02-26 92.86 89.73 92.86 90.14 326500.0 90.14
2020-02-25 94.65 90.08 93.59 90.21 404800.0 90.21
2020-02-24 93.58 90.92 91.94 93.27 314400.0 93.27
2020-02-21 95.95 94.16 95.88 95.18 383500.0 95.18
2020-02-20 97.47 94.85 97.12 96.22 206100.0 96.22
2020-02-19 97.84 96.21 97.2 97.34 246900.0 97.34
2020-02-18 98.02 96.34 97.27 96.81 170300.0 96.81