J & J Snack Foods Corp. Common Stockのデータ

J & J Snack Foods Corp. Common Stockの基本情報

名前 J & J Snack Foods Corp. Common Stock
ティッカー JJSF
United States
上場年 1986.0
セクター Consumer Non-Durables

J & J Snack Foods Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 158.79 155.34 158.76 155.35 83000.0 155.35
2021-02-12 159.74 156.93 159.01 158.48 61300.0 158.48
2021-02-11 160.7 158.34 159.71 159.0 98000.0 159.0
2021-02-10 161.0 157.61 158.04 159.07 98900.0 159.07
2021-02-09 159.93 157.14 159.73 157.78 85900.0 157.78
2021-02-08 159.35 154.9 156.26 159.35 102900.0 159.35
2021-02-05 159.98 155.47 156.57 155.5 73500.0 155.5
2021-02-04 156.0 153.59 155.01 155.31 74800.0 155.31
2021-02-03 155.41 151.7 154.42 155.06 93200.0 155.06
2021-02-02 156.08 153.11 155.29 154.42 72800.0 154.42
2021-02-01 154.69 149.34 153.18 153.75 99600.0 153.75
2021-01-29 155.72 151.22 154.13 152.66 130200.0 152.66
2021-01-28 162.56 153.2 160.15 155.3 165600.0 155.3
2021-01-27 169.57 156.04 164.0 158.28 767100.0 158.28
2021-01-26 165.7 148.78 151.89 164.91 326900.0 164.91
2021-01-25 158.53 151.67 151.67 156.89 161400.0 156.89
2021-01-22 153.17 149.25 150.71 153.09 132500.0 153.09
2021-01-21 152.51 148.66 149.54 151.46 150400.0 151.46
2021-01-20 154.43 148.71 151.65 149.41 119800.0 149.41
2021-01-19 152.87 150.0 152.17 151.9 114000.0 151.9
2021-01-15 154.89 149.49 150.95 150.92 85900.0 150.92
2021-01-14 153.54 150.75 152.49 151.96 86900.0 151.96
2021-01-13 154.83 150.58 154.83 151.02 86400.0 151.02
2021-01-12 154.53 151.9 153.79 154.29 98500.0 154.29
2021-01-11 154.37 152.08 153.16 153.04 47300.0 153.04
2021-01-08 154.92 152.57 154.92 154.44 113300.0 154.44
2021-01-07 154.7 152.21 154.0 154.35 53800.0 154.35
2021-01-06 155.6 151.43 151.44 153.47 111700.0 153.47
2021-01-05 151.99 149.4 150.7 149.92 102800.0 149.92
2021-01-04 156.34 150.69 156.34 152.23 79900.0 152.23
2020-12-31 156.09 152.57 153.55 155.37 67100.0 155.37
2020-12-30 155.48 152.73 153.86 154.15 88200.0 154.15
2020-12-29 156.85 153.39 156.46 154.06 92300.0 154.06
2020-12-28 158.79 155.06 157.83 156.19 87800.0 156.19
2020-12-24 157.19 154.58 157.19 156.6 26400.0 156.6
2020-12-23 156.93 153.95 153.95 156.33 54100.0 156.33
2020-12-22 155.95 152.98 154.15 153.85 94700.0 153.85
2020-12-21 154.38 150.07 152.48 154.0 77700.0 154.0
2020-12-18 156.13 153.09 155.73 154.68 384200.0 154.68
2020-12-17 154.76 153.11 154.34 154.4 59700.0 153.82
2020-12-16 155.48 152.39 153.54 153.95 83500.0 153.38
2020-12-15 154.43 150.92 153.59 153.63 79100.0 153.06
2020-12-14 155.59 151.99 153.1 152.26 83500.0 151.69
2020-12-11 153.04 150.35 150.83 152.54 52900.0 151.97
2020-12-10 153.02 148.47 151.38 152.36 83000.0 151.79
2020-12-09 152.31 149.92 151.82 151.67 114300.0 151.11
2020-12-08 151.29 145.21 146.58 150.56 173700.0 150.0
2020-12-07 147.83 144.08 146.62 147.8 94200.0 147.25
2020-12-04 147.77 143.83 144.54 146.11 79500.0 145.57
2020-12-03 145.29 140.28 141.73 143.94 121600.0 143.4
2020-12-02 143.9 140.27 143.9 141.66 102500.0 141.13
2020-12-01 147.1 143.55 146.86 144.54 140600.0 144.0
2020-11-30 153.0 145.24 153.0 145.39 213500.0 144.85
2020-11-27 155.02 150.94 154.81 153.47 38400.0 152.9
2020-11-25 155.31 148.77 155.31 153.69 680900.0 153.12
2020-11-24 157.26 149.87 154.65 156.34 196100.0 155.76
2020-11-23 152.97 149.62 152.97 152.67 161000.0 152.1
2020-11-20 155.1 150.37 154.88 151.25 192900.0 150.69
2020-11-19 158.44 155.74 158.44 156.22 86000.0 155.64
2020-11-18 164.95 159.02 164.95 159.02 71400.0 158.43
2020-11-17 165.67 159.91 162.26 164.15 100500.0 163.54
2020-11-16 166.27 162.57 164.0 164.2 171600.0 163.59
2020-11-13 161.3 155.38 158.37 161.29 83100.0 160.69
2020-11-12 157.62 154.68 156.16 157.34 112600.0 156.75
2020-11-11 162.44 156.44 162.44 157.16 106000.0 156.57
2020-11-10 163.56 151.3 160.89 162.44 158400.0 161.84
2020-11-09 162.27 147.34 147.34 159.52 266600.0 158.93
2020-11-06 148.0 138.15 147.12 139.38 137400.0 138.86
2020-11-05 144.43 141.11 142.16 142.84 93300.0 142.31
2020-11-04 144.14 140.79 142.14 141.54 72900.0 141.01
2020-11-03 144.0 138.22 139.17 142.97 108900.0 142.44
2020-11-02 138.24 135.47 136.31 137.92 117700.0 137.41
2020-10-30 138.57 134.4 135.55 135.57 144000.0 135.07
2020-10-29 136.79 131.03 131.34 136.23 127600.0 135.72
2020-10-28 135.87 131.53 134.12 132.41 624900.0 131.92
2020-10-27 138.97 134.43 136.55 136.05 237900.0 135.54
2020-10-26 136.49 134.26 135.23 135.95 109100.0 135.44
2020-10-23 137.52 134.01 136.48 136.99 69700.0 136.48
2020-10-22 135.01 131.86 132.12 134.98 59900.0 134.48
2020-10-21 132.23 129.88 129.88 131.57 54700.0 131.08
2020-10-20 130.86 128.1 129.98 129.68 87400.0 129.2
2020-10-19 132.62 128.68 131.71 128.74 83300.0 128.26
2020-10-16 132.25 130.66 131.5 131.07 71000.0 130.58
2020-10-15 132.9 129.73 130.47 131.8 91600.0 131.31
2020-10-14 133.0 129.62 131.75 131.39 83000.0 130.9
2020-10-13 133.34 130.59 132.93 131.82 89900.0 131.33
2020-10-12 134.17 132.81 133.79 133.53 70300.0 133.03
2020-10-09 135.49 132.55 134.38 133.32 59100.0 132.82
2020-10-08 134.84 132.14 134.84 133.83 115500.0 133.33
2020-10-07 134.4 131.53 133.57 133.85 105700.0 133.35
2020-10-06 134.85 131.81 133.97 132.82 99200.0 132.33
2020-10-05 133.52 131.74 133.52 132.93 69300.0 132.43
2020-10-02 133.51 129.28 130.31 132.53 123900.0 132.04
2020-10-01 132.5 130.25 130.73 131.91 108700.0 131.42
2020-09-30 131.93 129.46 130.26 130.39 114800.0 129.9
2020-09-29 130.6 128.92 130.6 129.35 70900.0 128.87
2020-09-28 131.79 129.79 129.85 130.38 109300.0 129.89
2020-09-25 129.34 126.44 127.27 128.89 120400.0 127.84
2020-09-24 130.31 126.42 127.48 128.04 151200.0 126.99
2020-09-23 128.5 125.73 125.73 127.03 678400.0 125.99
2020-09-22 128.04 124.9 127.34 125.63 264400.0 124.6
2020-09-21 129.85 126.03 129.85 127.73 159100.0 126.69
2020-09-18 136.26 131.4 135.69 132.13 240100.0 131.05
2020-09-17 136.22 133.65 134.56 134.56 112700.0 133.46
2020-09-16 137.33 135.1 135.16 135.76 138900.0 134.65
2020-09-15 137.62 135.49 136.24 135.88 72500.0 134.77
2020-09-14 138.1 134.43 135.45 135.9 70100.0 134.79
2020-09-11 137.06 133.71 136.48 134.65 87700.0 133.55
2020-09-10 139.17 136.23 139.03 136.26 92400.0 135.15
2020-09-09 142.62 138.36 140.39 138.87 97300.0 137.74
2020-09-08 141.77 139.02 140.56 139.91 117700.0 138.77
2020-09-04 142.94 139.68 141.47 142.24 106200.0 141.08
2020-09-03 142.69 138.41 139.5 139.87 136800.0 138.73
2020-09-02 139.11 135.01 135.58 138.89 79400.0 137.76
2020-09-01 136.91 134.19 135.81 135.42 72800.0 134.31
2020-08-31 138.92 135.2 136.72 135.95 99600.0 134.84
2020-08-28 137.58 133.01 136.45 137.23 78100.0 136.11
2020-08-27 138.08 132.84 132.84 135.87 131100.0 134.76
2020-08-26 137.54 131.38 135.18 132.51 638100.0 131.43
2020-08-25 139.34 134.88 137.44 135.38 214500.0 134.27
2020-08-24 136.0 132.62 133.89 136.0 98600.0 134.89
2020-08-21 132.58 130.89 131.75 132.55 57800.0 131.47
2020-08-20 135.22 130.57 130.58 132.67 106500.0 131.59
2020-08-19 131.77 129.88 131.76 131.47 114700.0 130.4
2020-08-18 132.24 130.02 131.55 131.18 112300.0 130.11
2020-08-17 131.52 129.52 131.3 130.93 73700.0 129.86
2020-08-14 132.53 129.41 129.71 131.43 80800.0 130.36
2020-08-13 131.88 130.69 131.26 131.11 56400.0 130.04
2020-08-12 132.98 130.38 131.99 131.39 93200.0 130.32
2020-08-11 134.13 130.6 132.78 131.0 129300.0 129.93
2020-08-10 132.92 124.65 129.09 131.35 112000.0 130.28
2020-08-07 129.05 124.6 126.41 128.67 82500.0 127.62
2020-08-06 127.93 124.33 127.21 127.02 104800.0 125.98
2020-08-05 128.03 124.53 126.17 127.52 113200.0 126.48
2020-08-04 125.83 122.64 123.58 125.5 179400.0 124.47
2020-08-03 124.4 121.39 123.34 123.56 105500.0 122.55
2020-07-31 123.28 120.69 121.04 123.13 121000.0 122.12
2020-07-30 124.94 121.67 123.13 122.06 112400.0 121.06
2020-07-29 128.7 123.62 125.79 124.68 77200.0 123.66
2020-07-28 128.5 115.0 115.0 125.99 225100.0 124.96
2020-07-27 131.14 127.51 128.37 130.07 104600.0 129.01
2020-07-24 131.71 127.61 130.89 128.47 102400.0 127.42
2020-07-23 131.34 128.68 128.68 130.47 84500.0 129.4
2020-07-22 129.16 125.91 126.88 128.27 90400.0 127.22
2020-07-21 129.71 127.09 128.13 127.74 95000.0 126.7
2020-07-20 127.42 124.18 127.21 126.34 76100.0 125.31
2020-07-17 129.5 126.71 128.0 127.68 107100.0 126.64
2020-07-16 128.97 124.51 125.12 127.94 113300.0 126.89
2020-07-15 129.9 125.76 125.76 126.09 131600.0 125.06
2020-07-14 124.28 121.12 122.23 123.98 74600.0 122.97
2020-07-13 123.5 121.68 122.76 121.79 62700.0 120.8
2020-07-10 122.14 119.48 119.82 121.82 103100.0 120.82
2020-07-09 122.92 119.5 122.92 120.03 69500.0 119.05
2020-07-08 123.59 121.41 123.32 122.92 76300.0 121.92
2020-07-07 124.04 121.43 123.5 123.56 92000.0 122.55
2020-07-06 126.99 124.61 126.06 124.99 105400.0 123.97
2020-07-02 127.27 122.64 126.35 123.58 71500.0 122.57
2020-07-01 129.34 123.62 127.56 124.33 68400.0 123.31
2020-06-30 127.99 124.9 125.34 127.13 124800.0 126.09
2020-06-29 125.5 119.34 119.97 124.56 90700.0 123.54
2020-06-26 120.95 117.9 120.33 118.17 301500.0 117.2
2020-06-25 122.3 119.96 121.58 121.66 95000.0 120.67
2020-06-24 126.55 120.88 125.83 121.37 116300.0 120.38
2020-06-23 128.07 125.43 127.41 126.78 72900.0 125.74
2020-06-22 126.62 124.48 126.62 126.19 68900.0 125.16
2020-06-19 130.02 126.38 130.02 126.61 129500.0 125.58
2020-06-18 131.1 127.49 130.82 128.83 46900.0 127.78
2020-06-17 131.55 128.94 131.47 129.99 60400.0 128.93
2020-06-16 133.22 128.6 131.84 131.17 60300.0 130.1
2020-06-15 130.18 122.32 123.02 129.05 71800.0 128.0
2020-06-12 128.01 124.21 128.01 126.77 76900.0 125.73
2020-06-11 131.83 123.43 131.83 124.13 138600.0 122.55
2020-06-10 137.97 134.14 137.07 134.63 60700.0 132.91
2020-06-09 141.31 136.82 141.31 136.83 75100.0 135.08
2020-06-08 143.69 140.13 141.17 143.13 94300.0 141.3
2020-06-05 141.99 136.5 137.46 139.64 109300.0 137.86
2020-06-04 134.36 129.89 130.41 133.08 97300.0 131.38
2020-06-03 134.41 129.39 130.93 131.43 89400.0 129.75
2020-06-02 131.82 128.16 131.21 128.74 107000.0 127.1
2020-06-01 133.04 127.5 129.39 131.11 97200.0 129.44
2020-05-29 129.12 126.32 128.76 128.63 174100.0 126.99
2020-05-28 139.17 129.47 139.17 129.85 135700.0 128.19
2020-05-27 138.2 131.41 132.39 137.71 152900.0 135.95
2020-05-26 130.34 127.42 128.66 129.26 119300.0 127.61
2020-05-22 124.56 121.71 122.93 124.47 52300.0 122.88
2020-05-21 125.83 122.71 125.78 122.8 116100.0 121.23
2020-05-20 127.5 123.78 125.29 125.83 107700.0 124.22
2020-05-19 127.96 123.03 127.15 123.04 83700.0 121.47
2020-05-18 128.41 124.8 125.0 126.82 84100.0 125.2
2020-05-15 124.0 120.02 121.57 120.96 166100.0 119.42
2020-05-14 126.08 121.29 124.92 122.48 142800.0 120.92
2020-05-13 127.44 124.11 125.73 126.58 169700.0 124.96
2020-05-12 130.31 122.5 125.28 127.23 134800.0 125.61
2020-05-11 126.44 121.38 126.44 121.55 157000.0 120.0
2020-05-08 128.32 121.27 121.27 128.32 201900.0 126.68
2020-05-07 120.96 118.4 119.1 119.35 108900.0 117.83
2020-05-06 124.9 117.52 124.9 118.05 137000.0 116.54
2020-05-05 125.76 122.51 122.86 124.1 161400.0 122.52
2020-05-04 122.54 120.28 121.46 121.44 210200.0 119.89
2020-05-01 125.23 120.19 125.23 123.41 158300.0 121.83
2020-04-30 135.5 124.14 135.5 127.03 176400.0 125.41
2020-04-29 140.43 128.06 129.2 137.08 233700.0 135.33
2020-04-28 127.89 109.65 109.99 126.37 423100.0 124.76
2020-04-27 125.89 116.73 116.73 124.45 207300.0 122.86
2020-04-24 119.76 117.61 118.89 117.73 86300.0 116.23
2020-04-23 121.59 117.33 120.14 118.09 101600.0 116.58
2020-04-22 126.15 119.18 122.31 119.9 127900.0 118.37
2020-04-21 124.78 119.18 121.58 121.45 163800.0 119.9
2020-04-20 127.22 123.01 126.52 125.33 115300.0 123.73
2020-04-17 129.96 126.55 129.78 127.73 91000.0 126.1
2020-04-16 125.4 121.12 122.34 124.62 121300.0 123.03
2020-04-15 127.26 120.69 126.66 122.08 148600.0 120.52
2020-04-14 131.88 124.77 125.24 130.39 222200.0 128.73
2020-04-13 129.96 119.46 127.34 121.93 114100.0 120.37
2020-04-09 129.28 122.78 124.58 127.72 234200.0 126.09
2020-04-08 121.46 118.58 120.85 120.59 229400.0 119.05
2020-04-07 125.29 116.09 123.18 118.33 129100.0 116.82
2020-04-06 122.05 115.47 116.61 120.59 228000.0 119.05
2020-04-03 115.0 108.57 111.69 113.26 160300.0 111.81
2020-04-02 119.56 111.54 111.54 113.73 135500.0 112.28
2020-04-01 117.52 110.73 115.54 112.46 141300.0 111.02
2020-03-31 123.52 117.54 123.0 121.0 193100.0 119.46
2020-03-30 125.42 115.4 118.85 124.04 162400.0 122.46
2020-03-27 119.96 113.17 115.11 114.56 145600.0 113.1
2020-03-26 126.6 116.63 118.71 118.76 157100.0 117.24
2020-03-25 127.11 117.83 125.92 118.65 141000.0 117.14
2020-03-24 127.95 110.03 112.72 125.76 130500.0 124.15
2020-03-23 122.45 105.67 120.93 108.42 218800.0 107.04
2020-03-20 128.82 121.53 124.6 123.8 269900.0 122.22
2020-03-19 125.49 112.16 114.2 124.19 200900.0 122.6
2020-03-18 125.38 112.52 116.74 115.45 240700.0 113.98
2020-03-17 119.81 110.98 111.0 119.67 337800.0 118.14
2020-03-16 128.85 108.16 126.48 110.18 220000.0 108.77
2020-03-13 135.05 123.56 131.49 135.0 163800.0 132.71
2020-03-12 139.14 125.94 139.14 126.55 206600.0 124.4
2020-03-11 154.01 144.59 154.01 146.2 208500.0 143.72
2020-03-10 157.81 150.26 152.0 156.57 151800.0 153.91
2020-03-09 156.46 149.06 156.46 150.63 168300.0 148.07
2020-03-06 161.6 153.97 156.44 161.13 125600.0 158.4
2020-03-05 166.54 156.81 166.03 159.11 193500.0 156.41
2020-03-04 168.08 165.02 165.89 167.53 104400.0 164.69
2020-03-03 166.94 162.48 163.81 164.19 97400.0 161.4
2020-03-02 164.26 158.88 160.72 163.97 128900.0 161.19
2020-02-28 166.25 158.87 164.33 160.82 149500.0 158.09
2020-02-27 170.86 166.54 170.01 166.82 96300.0 163.99
2020-02-26 176.01 171.25 174.94 171.58 87700.0 168.67
2020-02-25 175.62 173.55 175.42 174.78 172100.0 171.81
2020-02-24 175.99 173.0 173.34 175.64 105700.0 172.66
2020-02-21 175.56 173.18 174.78 175.04 131400.0 172.07
2020-02-20 174.91 171.14 173.68 174.58 66900.0 171.62
2020-02-19 174.2 171.68 173.09 173.94 87300.0 170.99
2020-02-18 174.0 171.14 173.53 172.11 69900.0 169.19