Juniper Industrial Holdings Inc. Class A Common Stockのデータ

Juniper Industrial Holdings Inc. Class A Common Stockの基本情報

名前 Juniper Industrial Holdings Inc. Class A Common Stock
ティッカー JIH
国 nan
上場年 2019.0
セクター Finance

Juniper Industrial Holdings Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.75 13.02 13.15 13.36 379900.0 13.36
2021-02-12 13.73 13.15 13.15 13.44 335900.0 13.44
2021-02-11 13.6 13.13 13.53 13.25 744100.0 13.25
2021-02-10 13.68 13.4 13.5 13.55 504000.0 13.55
2021-02-09 13.88 13.33 13.47 13.5 754500.0 13.5
2021-02-08 13.62 13.08 13.25 13.5 1028900.0 13.5
2021-02-05 13.25 12.76 12.91 13.23 687400.0 13.23
2021-02-04 13.22 12.82 13.08 12.87 859300.0 12.87
2021-02-03 13.22 12.77 13.13 13.04 757600.0 13.04
2021-02-02 13.18 12.4 12.53 13.11 711600.0 13.11
2021-02-01 13.13 12.52 12.65 12.52 1228400.0 12.52
2021-01-29 13.25 12.22 12.25 12.77 2678400.0 12.77
2021-01-28 12.74 12.33 12.61 12.34 478000.0 12.34
2021-01-27 12.74 12.26 12.65 12.66 2072200.0 12.66
2021-01-26 13.0 12.58 12.78 12.83 1380000.0 12.83
2021-01-25 13.16 12.28 12.36 12.8 1549400.0 12.8
2021-01-22 12.59 11.82 11.82 12.45 1386500.0 12.45
2021-01-21 12.23 11.93 12.0 12.07 1413700.0 12.07
2021-01-20 12.15 11.89 12.04 12.1 1059100.0 12.1
2021-01-19 12.09 11.92 12.09 12.0 1050800.0 12.0
2021-01-15 12.07 11.94 12.03 12.04 1762300.0 12.04
2021-01-14 12.07 11.86 11.97 12.03 1010100.0 12.03
2021-01-13 12.19 11.94 12.19 11.98 1061700.0 11.98
2021-01-12 12.2 11.38 11.48 12.18 1119700.0 12.18
2021-01-11 11.63 11.14 11.37 11.56 573600.0 11.56
2021-01-08 11.5 11.23 11.4 11.37 795400.0 11.37
2021-01-07 11.6 10.92 10.92 11.37 2022100.0 11.37
2021-01-06 11.18 10.66 10.9 10.75 1760000.0 10.75
2021-01-05 11.03 10.5 10.5 10.94 1043400.0 10.94
2021-01-04 10.9 10.55 10.75 10.56 724300.0 10.56
2020-12-31 10.81 10.65 10.75 10.71 476900.0 10.71
2020-12-30 10.95 10.75 10.8 10.78 498100.0 10.78
2020-12-29 11.15 10.67 11.15 11.0 594500.0 11.0
2020-12-28 11.24 11.1 11.19 11.15 656600.0 11.15
2020-12-24 11.4 10.97 11.01 11.13 766500.0 11.13
2020-12-23 11.05 10.96 10.96 11.01 3248700.0 11.01
2020-12-22 11.14 10.7 11.03 11.0 8208000.0 11.0
2020-12-21 10.45 10.31 10.32 10.35 228200.0 10.35
2020-12-18 10.42 10.31 10.38 10.33 105300.0 10.33
2020-12-17 10.4 10.3 10.4 10.33 56400.0 10.33
2020-12-16 10.41 10.26 10.26 10.31 128900.0 10.31
2020-12-15 10.49 10.2 10.41 10.3 322100.0 10.3
2020-12-14 10.74 10.37 10.63 10.4 206500.0 10.4
2020-12-11 10.76 10.4 10.6 10.47 461300.0 10.47
2020-12-10 10.59 10.43 10.5 10.5 245800.0 10.5
2020-12-09 10.58 10.44 10.57 10.5 98200.0 10.5
2020-12-08 10.6 10.44 10.5 10.45 180900.0 10.45
2020-12-07 10.61 10.48 10.5 10.5 178800.0 10.5
2020-12-04 10.54 10.4 10.4 10.48 96300.0 10.48
2020-12-03 10.43 10.27 10.33 10.42 45900.0 10.42
2020-12-02 10.45 10.3 10.41 10.33 26300.0 10.33
2020-12-01 10.5 10.37 10.5 10.44 111900.0 10.44
2020-11-30 10.62 10.37 10.6 10.46 115000.0 10.46
2020-11-27 10.4 10.31 10.4 10.33 68700.0 10.33
2020-11-25 10.5 10.26 10.34 10.26 30300.0 10.26
2020-11-24 10.38 10.15 10.38 10.28 52600.0 10.28
2020-11-23 10.4 10.2 10.2 10.24 64100.0 10.24
2020-11-20 10.2 10.1 10.1 10.14 48000.0 10.14
2020-11-19 10.15 9.98 9.98 10.05 129000.0 10.05
2020-11-18 10.08 9.99 9.99 10.02 160500.0 10.02
2020-11-17 10.06 9.97 10.0 10.0 148600.0 10.0
2020-11-16 10.08 9.96 10.06 10.03 18600.0 10.03
2020-11-13 10.17 10.02 10.02 10.06 79500.0 10.06
2020-11-12 10.05 9.97 10.04 10.05 31700.0 10.05
2020-11-11 10.03 9.94 10.01 9.98 22000.0 9.98
2020-11-10 10.03 9.93 9.95 9.98 20100.0 9.98
2020-11-09 10.04 9.93 10.04 9.96 91700.0 9.96
2020-11-06 10.0 9.93 9.93 9.96 82600.0 9.96
2020-11-05 10.1 9.91 10.02 9.93 26200.0 9.93
2020-11-04 10.03 9.92 10.0 9.95 28500.0 9.95
2020-11-03 10.04 9.96 9.98 9.98 11700.0 9.98
2020-11-02 10.03 9.92 9.92 9.99 115400.0 9.99
2020-10-30 10.07 9.94 9.94 9.96 33800.0 9.96
2020-10-29 10.08 9.98 10.0 10.02 21200.0 10.02
2020-10-28 10.06 9.95 9.95 10.04 140200.0 10.04
2020-10-27 10.14 10.01 10.08 10.06 65600.0 10.06
2020-10-26 10.12 10.0 10.07 10.08 359000.0 10.08
2020-10-23 10.15 10.02 10.15 10.1 1109200.0 10.1
2020-10-22 10.15 10.08 10.13 10.15 97400.0 10.15
2020-10-21 10.19 10.1 10.18 10.13 43000.0 10.13
2020-10-20 10.23 10.08 10.21 10.14 81800.0 10.14
2020-10-19 10.2 10.1 10.16 10.2 162200.0 10.2
2020-10-16 10.3 10.19 10.3 10.23 35500.0 10.23
2020-10-15 10.3 10.16 10.25 10.29 144400.0 10.29
2020-10-14 10.45 10.28 10.45 10.3 84400.0 10.3
2020-10-13 10.4 10.24 10.31 10.37 40400.0 10.37
2020-10-12 10.45 10.3 10.45 10.39 29100.0 10.39
2020-10-09 10.45 10.17 10.36 10.45 21900.0 10.45
2020-10-08 10.3 10.11 10.3 10.23 513100.0 10.23
2020-10-07 10.44 10.27 10.37 10.3 393900.0 10.3
2020-10-06 10.49 10.35 10.43 10.38 418500.0 10.38
2020-10-05 10.63 10.36 10.5 10.4 192000.0 10.4
2020-10-02 10.68 10.45 10.55 10.55 378200.0 10.55
2020-10-01 10.63 10.46 10.55 10.58 442500.0 10.58
2020-09-30 10.67 10.46 10.56 10.46 137800.0 10.46
2020-09-29 10.86 10.45 10.8 10.58 1231700.0 10.58
2020-09-28 10.38 10.3 10.31 10.32 298200.0 10.32
2020-09-25 10.35 10.25 10.25 10.27 6100.0 10.27
2020-09-24 10.3 10.12 10.18 10.23 31200.0 10.23
2020-09-23 10.62 10.29 10.4 10.29 52900.0 10.29
2020-09-22 10.34 10.2 10.34 10.27 70900.0 10.27
2020-09-21 10.3 10.23 10.26 10.26 15700.0 10.26
2020-09-18 10.31 10.12 10.19 10.28 254100.0 10.28
2020-09-17 10.25 10.18 10.18 10.2 516900.0 10.2
2020-09-16 10.18 10.05 10.18 10.18 15900.0 10.18
2020-09-15 10.19 10.06 10.19 10.16 58700.0 10.16
2020-09-14 10.2 10.1 10.18 10.15 277700.0 10.15
2020-09-11 10.19 10.11 10.19 10.15 598500.0 10.15
2020-09-10 10.25 10.13 10.18 10.13 214500.0 10.13
2020-09-09 10.23 10.1 10.23 10.2 44100.0 10.2
2020-09-08 10.2 10.15 10.2 10.19 34800.0 10.19
2020-09-04 10.2 10.0 10.0 10.2 279200.0 10.2
2020-09-03 10.11 9.94 10.11 10.05 398000.0 10.05
2020-09-02 10.05 9.93 9.93 10.05 1500.0 10.05
2020-09-01 9.98 9.95 9.95 9.96 400.0 9.96
2020-08-31 9.95 9.9 9.9 9.94 62900.0 9.94
2020-08-28 9.98 9.9 9.9 9.95 600.0 9.95
2020-08-27 9.99 9.92 9.92 9.95 29200.0 9.95
2020-08-26 10.06 9.9 9.9 9.95 29100.0 9.95
2020-08-25 9.98 9.9 9.92 9.9 7400.0 9.9
2020-08-24 9.98 9.92 9.98 9.92 1600.0 9.92
2020-08-21 10.05 9.92 10.05 9.94 26000.0 9.94
2020-08-20 9.98 9.95 9.97 9.98 191700.0 9.98
2020-08-19 9.97 9.92 9.92 9.97 53500.0 9.97
2020-08-18 10.01 9.92 9.98 9.92 51900.0 9.92
2020-08-17 10.02 9.98 10.02 9.98 33800.0 9.98
2020-08-14 10.08 10.02 10.05 10.02 22000.0 10.02
2020-08-13 10.07 10.02 10.05 10.03 332100.0 10.03
2020-08-12 10.14 10.05 10.14 10.05 800.0 10.05
2020-08-11 10.1 10.05 10.05 10.1 10500.0 10.1
2020-08-10 10.1 10.05 10.06 10.05 48300.0 10.05
2020-08-07 10.1 10.06 10.1 10.09 213600.0 10.09
2020-08-06 10.12 10.08 10.1 10.08 16100.0 10.08
2020-08-05 10.1 10.1 10.1 10.1 500.0 10.1
2020-08-04 10.24 10.1 10.18 10.1 2200.0 10.1
2020-08-03 10.22 10.18 10.2 10.2 62200.0 10.2
2020-07-31 10.29 10.21 10.25 10.23 53900.0 10.23
2020-07-30 10.3 10.23 10.23 10.28 88000.0 10.28
2020-07-29 10.28 10.25 10.28 10.27 29100.0 10.27
2020-07-28 10.34 10.27 10.32 10.27 3300.0 10.27
2020-07-27 10.48 10.27 10.48 10.33 15300.0 10.33
2020-07-24 10.45 10.31 10.31 10.4 189400.0 10.4
2020-07-23 10.49 10.22 10.25 10.4 177300.0 10.4
2020-07-22 10.36 10.28 10.3 10.3 129600.0 10.3
2020-07-21 10.36 10.31 10.31 10.35 27500.0 10.35
2020-07-20 10.35 10.22 10.22 10.31 36800.0 10.31
2020-07-17 10.33 10.25 10.25 10.33 28100.0 10.33
2020-07-16 10.31 10.2 10.2 10.31 42900.0 10.31
2020-07-15 10.3 10.2 10.3 10.25 182200.0 10.25
2020-07-14 10.27 10.12 10.13 10.27 55500.0 10.27
2020-07-13 10.2 10.11 10.15 10.19 232800.0 10.19
2020-07-10 10.11 10.01 10.05 10.1 42700.0 10.1
2020-07-09 10.1 10.0 10.08 10.07 174600.0 10.07
2020-07-08 10.06 9.94 9.94 10.01 209500.0 10.01
2020-07-07 10.01 9.91 9.91 9.99 309800.0 9.99
2020-07-06 10.05 9.95 10.05 9.97 212600.0 9.97
2020-07-02 10.1 10.0 10.0 10.06 112100.0 10.06
2020-07-01 10.21 10.02 10.06 10.08 1298600.0 10.08
2020-06-30 10.05 9.9 10.02 9.97 218200.0 9.97
2020-06-29 10.04 9.93 9.93 9.98 71500.0 9.98
2020-06-26 10.0 9.78 9.8 9.85 11500.0 9.85
2020-06-25 9.98 9.79 9.98 9.87 60900.0 9.87
2020-06-24 10.0 9.98 9.98 9.98 4500.0 9.98
2020-06-23 10.03 9.98 10.03 9.98 6000.0 9.98
2020-06-22 10.02 9.95 10.02 10.02 6400.0 10.02
2020-06-19 10.07 9.92 10.07 10.02 28700.0 10.02
2020-06-18 9.94 9.94 9.94 9.94 200.0 9.94
2020-06-17 10.08 9.88 9.88 9.94 119100.0 9.94
2020-06-16 9.94 9.81 9.93 9.87 233600.0 9.87
2020-06-15 9.88 9.7 9.7 9.81 183100.0 9.81
2020-06-12 9.86 9.77 9.86 9.81 600.0 9.81
2020-06-11 9.82 9.75 9.75 9.77 55700.0 9.77
2020-06-10 9.82 9.75 9.77 9.79 408700.0 9.79
2020-06-09 9.82 9.73 9.77 9.8 155700.0 9.8
2020-06-08 9.89 9.77 9.89 9.8 2000.0 9.8
2020-06-05 9.87 9.78 9.87 9.78 624900.0 9.78
2020-06-04 9.82 9.76 9.82 9.76 103700.0 9.76
2020-06-03 9.87 9.72 9.87 9.75 586400.0 9.75
2020-06-02 9.72 9.68 9.72 9.68 500.0 9.68
2020-06-01 9.86 9.68 9.86 9.68 38500.0 9.68
2020-05-29 9.96 9.78 9.96 9.86 10600.0 9.86
2020-05-28 9.97 9.9 9.97 9.9 1100.0 9.9
2020-05-27 9.89 9.89 9.89 9.89 300.0 9.89
2020-05-26 10.02 9.75 9.85 9.75 310200.0 9.75
2020-05-22 9.92 9.75 9.92 9.75 1200.0 9.75
2020-05-21 9.83 9.83 9.83 9.83 100.0 9.83
2020-05-20 9.78 9.78 9.78 9.78 0.0 9.78
2020-05-19 10.07 9.7 10.07 9.78 16000.0 9.78
2020-05-18 9.8 9.7 9.75 9.7 111800.0 9.7
2020-05-15 9.63 9.63 9.63 9.63 600.0 9.63
2020-05-14 9.82 9.63 9.63 9.73 42000.0 9.73
2020-05-13 9.74 9.74 9.74 9.74 0.0 9.74
2020-05-12 9.84 9.74 9.84 9.74 800.0 9.74
2020-05-11 9.75 9.6 9.6 9.75 400.0 9.75
2020-05-08 9.85 9.64 9.85 9.64 1100.0 9.64
2020-05-07 9.69 9.69 9.69 9.69 0.0 9.69
2020-05-06 9.8 9.69 9.8 9.69 1100.0 9.69
2020-05-05 10.02 9.78 9.79 9.78 600.0 9.78
2020-05-04 9.88 9.72 9.88 9.72 1300.0 9.72
2020-05-01 9.79 9.63 9.63 9.75 1700.0 9.75
2020-04-30 9.74 9.74 9.74 9.74 0.0 9.74
2020-04-29 9.74 9.74 9.74 9.74 75000.0 9.74
2020-04-28 9.85 9.67 9.75 9.74 122900.0 9.74
2020-04-27 9.7 9.7 9.7 9.7 109100.0 9.7
2020-04-24 9.88 9.6 9.6 9.7 336200.0 9.7
2020-04-23 9.64 9.64 9.64 9.64 200.0 9.64
2020-04-22 9.9 9.73 9.9 9.75 1200.0 9.75
2020-04-21 9.86 9.86 9.86 9.86 100.0 9.86
2020-04-20 9.82 9.82 9.82 9.82 300.0 9.82
2020-04-17 9.89 9.62 9.89 9.62 1200.0 9.62
2020-04-16 10.48 9.65 10.48 9.67 3000.0 9.67
2020-04-15 9.65 9.6 9.6 9.65 400.0 9.65
2020-04-14 9.86 9.66 9.86 9.66 272600.0 9.66
2020-04-13 10.5 9.63 10.5 9.67 120400.0 9.67
2020-04-09 9.67 9.62 9.67 9.65 700.0 9.65
2020-04-08 9.71 9.71 9.71 9.71 100.0 9.71
2020-04-07 9.64 9.53 9.6 9.58 446400.0 9.58
2020-04-06 9.61 9.6 9.61 9.6 77800.0 9.6
2020-04-03 9.8 9.57 9.8 9.58 43400.0 9.58
2020-04-02 9.6 9.6 9.6 9.6 0.0 9.6
2020-04-01 9.63 9.5 9.5 9.6 165100.0 9.6
2020-03-31 9.75 9.5 9.5 9.62 518400.0 9.62
2020-03-30 9.5 9.5 9.5 9.5 700.0 9.5
2020-03-27 9.56 9.15 9.15 9.56 2000.0 9.56
2020-03-26 9.6 9.58 9.58 9.59 2000.0 9.59
2020-03-25 9.55 9.28 9.28 9.55 375000.0 9.55
2020-03-24 9.4 9.4 9.4 9.4 400.0 9.4
2020-03-23 9.56 9.56 9.56 9.56 700.0 9.56
2020-03-20 9.5 9.2 9.2 9.35 166600.0 9.35
2020-03-19 9.46 9.1 9.4 9.17 130200.0 9.17
2020-03-18 9.6 9.49 9.6 9.49 300.0 9.49
2020-03-17 9.5 9.45 9.49 9.5 5700.0 9.5
2020-03-16 9.8 9.45 9.8 9.45 384400.0 9.45
2020-03-13 9.71 9.52 9.7 9.6 56100.0 9.6
2020-03-12 9.8 9.74 9.75 9.75 50600.0 9.75
2020-03-11 9.95 9.81 9.95 9.81 196600.0 9.81
2020-03-10 9.96 9.86 9.96 9.95 1440300.0 9.95
2020-03-09 9.92 9.7 9.7 9.92 900.0 9.92
2020-03-06 9.93 9.86 9.86 9.87 202400.0 9.87
2020-03-05 9.92 9.86 9.86 9.92 8000.0 9.92
2020-03-04 9.95 9.95 9.95 9.95 100.0 9.95
2020-03-03 9.89 9.69 9.69 9.89 10300.0 9.89
2020-03-02 9.95 9.86 9.9 9.9 194400.0 9.9
2020-02-28 9.95 9.92 9.95 9.92 55800.0 9.92
2020-02-27 10.08 9.92 10.08 9.95 86800.0 9.95
2020-02-26 10.21 9.95 10.21 9.97 224600.0 9.97
2020-02-25 10.1 9.95 10.1 10.0 134100.0 10.0
2020-02-24 10.11 10.0 10.11 10.0 200.0 10.0
2020-02-21 10.01 10.01 10.01 10.01 300.0 10.01
2020-02-20 9.98 9.9 9.9 9.98 1300.0 9.98
2020-02-19 10.08 9.93 10.0 9.93 4200.0 9.93
2020-02-18 10.0 9.9 9.9 10.0 33200.0 10.0