Jack Henry & Associates Inc. Common Stockのデータ

Jack Henry & Associates Inc. Common Stockの基本情報

名前 Jack Henry & Associates Inc. Common Stock
ティッカー JKHY
United States
上場年 1985.0
セクター Technology

Jack Henry & Associates Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 147.95 143.61 146.39 146.24 1158000.0 146.24
2021-02-12 150.42 145.02 150.35 145.64 663900.0 145.64
2021-02-11 153.01 147.79 150.06 148.64 882000.0 148.64
2021-02-10 152.86 148.11 149.47 148.77 1091500.0 148.77
2021-02-09 150.73 141.65 148.9 149.51 2052500.0 149.51
2021-02-08 158.78 153.01 153.49 158.21 1147600.0 158.21
2021-02-05 154.55 152.07 153.63 152.91 556100.0 152.91
2021-02-04 153.48 149.88 150.96 153.39 493200.0 153.39
2021-02-03 152.1 149.17 151.91 149.44 374300.0 149.44
2021-02-02 152.61 148.03 148.73 151.28 485000.0 151.28
2021-02-01 149.34 146.81 147.42 148.48 433900.0 148.48
2021-01-29 148.69 144.0 148.19 144.79 541400.0 144.79
2021-01-28 152.62 148.82 150.82 148.82 483800.0 148.82
2021-01-27 157.29 148.84 154.43 149.65 535700.0 149.65
2021-01-26 155.76 151.82 152.21 154.87 430400.0 154.87
2021-01-25 153.07 148.73 152.6 152.5 713500.0 152.5
2021-01-22 153.7 150.73 153.47 151.5 933900.0 151.5
2021-01-21 156.97 153.0 155.45 153.1 518100.0 153.1
2021-01-20 158.36 154.71 156.31 154.76 518100.0 154.76
2021-01-19 156.41 154.45 156.12 155.81 455800.0 155.81
2021-01-15 155.81 152.88 153.92 154.55 415300.0 154.55
2021-01-14 159.56 153.71 158.36 153.96 442900.0 153.96
2021-01-13 161.48 157.68 160.8 157.89 400600.0 157.89
2021-01-12 164.29 160.01 164.29 160.39 607900.0 160.39
2021-01-11 169.23 164.48 167.99 164.98 582500.0 164.98
2021-01-08 167.49 164.66 165.5 166.95 483900.0 166.95
2021-01-07 165.98 162.45 162.81 164.94 567200.0 164.94
2021-01-06 162.13 156.83 157.41 161.49 594900.0 161.49
2021-01-05 159.71 155.45 158.66 159.11 427800.0 159.11
2021-01-04 163.24 155.82 161.73 158.66 747700.0 158.66
2020-12-31 162.16 158.02 158.93 161.99 428700.0 161.99
2020-12-30 159.68 158.11 158.75 158.75 305200.0 158.75
2020-12-29 161.1 159.06 160.04 159.28 315200.0 159.28
2020-12-28 160.62 157.85 158.63 159.71 340500.0 159.71
2020-12-24 158.45 155.65 155.9 157.69 202800.0 157.69
2020-12-23 157.99 154.98 156.85 155.93 473800.0 155.93
2020-12-22 157.89 154.24 157.89 154.72 490600.0 154.72
2020-12-21 159.52 154.54 159.06 158.21 547700.0 158.21
2020-12-18 165.34 160.73 163.76 161.63 1168800.0 161.63
2020-12-17 163.06 158.78 160.33 162.76 603100.0 162.76
2020-12-16 160.64 158.62 158.97 159.17 491400.0 159.17
2020-12-15 158.91 155.71 158.08 158.6 383500.0 158.6
2020-12-14 159.05 156.42 156.49 157.38 584500.0 157.38
2020-12-11 156.09 152.78 153.25 155.82 672500.0 155.82
2020-12-10 157.78 153.71 157.39 153.84 612300.0 153.84
2020-12-09 159.82 156.93 159.62 157.0 687000.0 157.0
2020-12-08 160.43 158.2 158.82 160.0 748700.0 160.0
2020-12-07 159.97 157.25 157.25 158.49 525400.0 158.49
2020-12-04 160.43 157.88 158.88 158.48 481100.0 158.48
2020-12-03 160.14 156.57 159.22 158.01 500200.0 158.01
2020-12-02 162.84 159.22 161.48 159.98 361000.0 159.98
2020-12-01 162.88 160.14 161.29 161.34 766000.0 161.34
2020-11-30 162.06 156.89 158.36 160.86 1348800.0 160.43
2020-11-27 158.99 156.37 158.62 157.8 270900.0 157.38
2020-11-25 159.32 156.52 158.28 157.87 572200.0 157.45
2020-11-24 161.05 157.04 160.55 157.13 732800.0 156.71
2020-11-23 161.58 159.47 160.1 159.99 327300.0 159.56
2020-11-20 162.28 160.06 161.75 160.17 402400.0 159.74
2020-11-19 163.0 155.74 158.75 161.52 493400.0 161.09
2020-11-18 160.47 156.95 159.48 158.71 424600.0 158.29
2020-11-17 159.99 157.46 159.16 158.85 521400.0 158.43
2020-11-16 163.75 157.75 163.2 159.03 458600.0 158.6
2020-11-13 162.49 158.82 161.08 161.48 328400.0 161.05
2020-11-12 161.99 158.6 161.05 159.85 305200.0 159.42
2020-11-11 162.8 159.63 161.21 161.08 426000.0 160.65
2020-11-10 160.73 157.72 158.84 160.52 783300.0 160.09
2020-11-09 165.93 158.72 161.97 158.83 704100.0 158.41
2020-11-06 159.63 154.52 156.2 157.16 555100.0 156.74
2020-11-05 168.12 152.31 168.12 153.66 1137400.0 153.25
2020-11-04 163.48 157.66 158.13 162.42 674500.0 161.99
2020-11-03 157.19 153.28 153.28 156.15 410500.0 155.73
2020-11-02 152.54 149.3 150.62 151.77 500600.0 151.36
2020-10-30 150.26 146.69 148.29 148.25 453200.0 147.85
2020-10-29 150.98 148.15 149.38 149.33 496400.0 148.93
2020-10-28 151.28 148.04 150.08 149.57 584100.0 149.17
2020-10-27 155.7 151.18 154.75 151.22 339000.0 150.82
2020-10-26 156.96 152.47 156.96 154.12 334100.0 153.71
2020-10-23 159.0 157.09 157.81 158.31 278900.0 157.89
2020-10-22 159.15 157.08 159.05 157.81 371000.0 157.39
2020-10-21 160.84 158.95 159.54 158.99 283400.0 158.57
2020-10-20 161.25 158.01 158.01 159.25 268700.0 158.82
2020-10-19 163.24 157.69 162.84 158.07 312500.0 157.65
2020-10-16 163.74 161.12 161.12 162.26 289700.0 161.83
2020-10-15 162.53 157.68 157.83 162.31 334800.0 161.88
2020-10-14 163.26 160.27 163.24 160.93 362200.0 160.5
2020-10-13 166.22 161.64 164.59 161.91 472300.0 161.48
2020-10-12 165.97 163.57 165.97 164.71 510300.0 164.27
2020-10-09 165.78 164.0 164.62 164.49 520500.0 164.05
2020-10-08 166.49 163.13 165.4 164.32 302600.0 163.88
2020-10-07 165.0 162.57 163.0 164.44 339700.0 164.0
2020-10-06 165.28 161.84 163.0 162.06 346600.0 161.63
2020-10-05 163.51 161.28 163.24 162.09 381300.0 161.66
2020-10-02 163.09 160.8 161.6 161.56 354900.0 161.13
2020-10-01 165.59 162.5 163.8 163.54 466600.0 163.1
2020-09-30 164.1 161.38 161.38 162.59 378700.0 162.16
2020-09-29 164.54 162.13 162.75 162.13 365700.0 161.7
2020-09-28 165.38 161.82 162.83 162.72 447700.0 162.29
2020-09-25 161.09 157.02 158.86 161.0 577300.0 160.57
2020-09-24 159.64 156.69 158.33 157.62 526900.0 157.2
2020-09-23 163.4 159.04 162.87 159.41 515300.0 158.98
2020-09-22 163.55 158.99 160.35 163.12 355300.0 162.68
2020-09-21 160.84 157.17 160.52 159.21 482100.0 158.78
2020-09-18 164.69 161.15 161.69 161.83 1847600.0 161.4
2020-09-17 162.07 153.35 154.04 161.76 771400.0 161.33
2020-09-16 161.99 155.51 160.4 155.67 541000.0 155.25
2020-09-15 160.43 158.09 159.99 159.79 568100.0 159.36
2020-09-14 159.6 156.97 158.35 158.47 411200.0 158.05
2020-09-11 157.49 154.16 156.75 155.78 316100.0 155.36
2020-09-10 161.9 155.68 160.85 156.04 450200.0 155.62
2020-09-09 162.1 159.54 160.94 160.71 407900.0 160.28
2020-09-08 160.82 156.88 160.28 158.51 592900.0 158.09
2020-09-04 166.58 160.36 165.4 163.17 618900.0 162.3
2020-09-03 170.26 163.12 170.16 165.7 1088100.0 164.82
2020-09-02 171.81 164.38 165.83 171.1 585700.0 170.19
2020-09-01 167.27 163.5 165.68 164.36 535900.0 163.49
2020-08-31 168.5 164.7 168.01 165.42 577900.0 164.54
2020-08-28 168.31 165.97 166.47 167.48 523700.0 166.59
2020-08-27 168.31 164.5 168.31 165.85 536200.0 164.97
2020-08-26 168.37 163.0 166.14 167.26 493500.0 166.37
2020-08-25 166.78 163.26 164.23 166.38 585800.0 165.5
2020-08-24 168.2 162.9 167.1 164.73 608300.0 163.86
2020-08-21 168.45 163.96 168.34 165.85 877300.0 164.97
2020-08-20 173.46 167.85 170.7 168.2 1227100.0 167.31
2020-08-19 185.74 171.19 184.56 172.22 2445600.0 171.31
2020-08-18 200.98 195.79 198.06 197.67 642900.0 196.62
2020-08-17 199.68 195.0 195.0 199.13 435100.0 198.07
2020-08-14 194.99 191.62 192.27 194.36 620400.0 193.33
2020-08-13 193.07 187.57 187.57 191.98 542400.0 190.96
2020-08-12 188.07 182.77 184.55 187.86 382200.0 186.86
2020-08-11 184.91 180.99 183.81 182.88 412200.0 181.91
2020-08-10 185.46 182.22 183.08 183.78 732400.0 182.81
2020-08-07 185.4 181.3 181.55 184.0 665300.0 183.02
2020-08-06 182.64 179.73 179.85 182.43 370100.0 181.46
2020-08-05 181.46 179.37 180.56 179.7 445600.0 178.75
2020-08-04 182.96 178.71 182.96 179.59 569700.0 178.64
2020-08-03 183.06 178.25 179.7 182.0 545400.0 181.04
2020-07-31 179.27 176.18 179.27 178.3 580100.0 177.35
2020-07-30 180.65 176.9 178.3 178.49 435300.0 177.54
2020-07-29 181.21 176.01 177.32 180.75 377000.0 179.79
2020-07-28 180.26 175.95 179.4 176.54 429900.0 175.6
2020-07-27 181.23 179.26 179.4 180.7 268100.0 179.74
2020-07-24 181.56 178.89 181.24 179.59 213400.0 178.64
2020-07-23 186.85 181.15 184.49 181.77 298300.0 180.81
2020-07-22 184.58 181.47 183.0 184.06 306300.0 183.08
2020-07-21 184.97 181.94 184.64 183.28 275900.0 182.31
2020-07-20 183.2 179.36 179.36 182.85 579800.0 181.88
2020-07-17 182.11 178.94 179.22 181.58 367600.0 180.62
2020-07-16 180.0 177.67 179.67 178.82 464700.0 177.87
2020-07-15 182.29 178.79 181.61 180.13 568400.0 179.18
2020-07-14 181.0 176.0 178.54 180.06 360300.0 179.11
2020-07-13 182.82 177.89 181.56 178.38 723800.0 177.43
2020-07-10 183.86 180.3 183.47 181.53 378100.0 180.57
2020-07-09 182.85 179.4 182.12 182.3 573300.0 181.33
2020-07-08 182.74 180.81 181.63 181.96 248100.0 181.0
2020-07-07 185.35 179.62 182.07 179.82 453600.0 178.87
2020-07-06 188.41 182.53 185.79 183.06 402200.0 182.09
2020-07-02 187.0 183.66 185.36 184.51 256900.0 183.53
2020-07-01 184.93 180.67 184.81 183.83 388400.0 182.86
2020-06-30 184.84 180.88 180.88 184.03 712300.0 183.05
2020-06-29 181.48 175.92 178.9 181.48 693700.0 180.52
2020-06-26 182.41 177.69 180.6 178.49 1042700.0 177.54
2020-06-25 180.39 176.22 179.67 180.25 545100.0 179.29
2020-06-24 183.95 179.16 181.68 179.69 522800.0 178.74
2020-06-23 185.86 181.2 183.81 182.12 369300.0 181.15
2020-06-22 184.76 180.23 180.76 183.17 421900.0 182.2
2020-06-19 182.97 178.76 182.51 181.29 1047600.0 180.33
2020-06-18 181.64 176.48 177.22 179.81 480800.0 178.86
2020-06-17 179.46 176.14 176.14 177.8 351700.0 176.86
2020-06-16 179.79 173.56 179.79 175.89 359400.0 174.96
2020-06-15 175.32 168.69 168.69 173.94 399300.0 173.02
2020-06-12 178.18 170.26 176.76 172.25 584100.0 171.34
2020-06-11 183.0 174.59 182.18 174.9 612500.0 173.97
2020-06-10 183.03 178.76 180.53 182.34 615100.0 181.37
2020-06-09 179.5 176.61 176.98 178.86 481700.0 177.91
2020-06-08 178.1 173.57 178.06 176.29 672800.0 175.36
2020-06-05 180.15 175.19 179.27 179.87 673400.0 178.92
2020-06-04 178.79 176.23 176.23 178.07 537000.0 177.13
2020-06-03 182.75 178.04 182.38 178.4 371000.0 177.45
2020-06-02 182.9 180.19 182.32 182.6 739500.0 181.63
2020-06-01 183.01 179.67 181.94 180.72 544700.0 179.76
2020-05-29 181.39 177.26 179.01 180.86 1156700.0 179.9
2020-05-28 179.94 176.72 177.48 177.86 743200.0 176.92
2020-05-27 185.09 175.22 181.77 176.72 925700.0 175.78
2020-05-26 189.79 181.76 189.79 182.19 617200.0 180.8
2020-05-22 187.09 183.64 184.83 186.92 313700.0 185.49
2020-05-21 190.54 185.19 190.54 185.5 442200.0 184.08
2020-05-20 193.49 190.01 192.03 190.47 386000.0 189.01
2020-05-19 193.7 188.74 190.98 188.75 378900.0 187.31
2020-05-18 195.03 190.35 193.97 190.91 635500.0 189.45
2020-05-15 190.11 182.51 183.9 189.79 795000.0 188.34
2020-05-14 185.42 182.29 184.27 185.23 574100.0 183.81
2020-05-13 187.39 182.26 184.69 185.08 468900.0 183.66
2020-05-12 188.76 184.79 187.19 185.26 547100.0 183.84
2020-05-11 187.89 180.42 182.1 186.75 467300.0 185.32
2020-05-08 185.67 182.4 184.31 182.79 479300.0 181.39
2020-05-07 185.55 178.54 180.35 183.81 721600.0 182.4
2020-05-06 179.81 174.53 175.17 178.5 660100.0 177.13
2020-05-05 177.57 164.36 164.36 176.2 1049200.0 174.85
2020-05-04 162.75 157.3 158.58 162.03 664200.0 160.79
2020-05-01 162.84 157.4 160.51 158.5 450900.0 157.29
2020-04-30 164.39 159.37 160.92 163.55 801900.0 162.3
2020-04-29 165.49 160.89 162.33 161.28 529100.0 160.05
2020-04-28 165.8 159.92 164.8 160.35 580000.0 159.12
2020-04-27 164.25 160.25 161.26 163.47 415100.0 162.22
2020-04-24 159.16 155.26 157.26 159.11 870200.0 157.89
2020-04-23 160.67 155.7 159.6 156.2 526400.0 155.01
2020-04-22 161.06 156.01 157.33 159.64 499600.0 158.42
2020-04-21 164.81 155.0 164.65 156.38 442700.0 155.18
2020-04-20 168.13 165.96 166.96 166.67 476900.0 165.4
2020-04-17 170.68 167.84 168.66 169.66 488500.0 168.36
2020-04-16 167.41 162.81 166.02 165.41 480900.0 164.14
2020-04-15 165.72 161.29 164.26 163.22 423400.0 161.97
2020-04-14 168.35 164.05 165.92 168.0 503400.0 166.71
2020-04-13 169.78 162.22 168.39 163.12 439100.0 161.87
2020-04-09 171.97 169.2 170.68 170.16 427000.0 168.86
2020-04-08 170.5 158.83 158.83 169.38 884500.0 168.08
2020-04-07 173.82 166.01 171.57 167.18 995100.0 165.9
2020-04-06 168.67 159.38 160.73 167.34 960600.0 166.06
2020-04-03 157.77 149.53 149.92 156.21 718800.0 155.02
2020-04-02 151.84 142.57 144.33 151.16 527400.0 150.0
2020-04-01 152.55 144.69 149.87 147.08 624600.0 145.95
2020-03-31 158.06 152.71 154.51 155.24 781000.0 154.05
2020-03-30 156.78 146.49 150.63 156.05 571700.0 154.86
2020-03-27 155.22 145.28 146.95 149.03 545300.0 147.89
2020-03-26 153.2 141.34 142.22 151.01 863700.0 149.85
2020-03-25 146.04 138.11 141.32 141.86 818600.0 140.77
2020-03-24 143.37 133.9 133.98 142.23 897700.0 141.14
2020-03-23 135.41 123.64 134.41 129.61 950400.0 128.62
2020-03-20 153.91 130.3 152.97 134.33 1370100.0 133.3
2020-03-19 162.63 146.44 162.63 148.57 1172100.0 147.43
2020-03-18 159.6 144.07 145.06 158.63 839200.0 157.42
2020-03-17 162.56 150.6 150.84 156.19 1044500.0 155.0
2020-03-16 156.07 144.4 148.0 147.96 1085800.0 146.83
2020-03-13 162.14 147.17 160.49 160.9 1468600.0 159.67
2020-03-12 161.33 149.2 152.04 155.15 1352400.0 153.96
2020-03-11 163.02 157.26 161.0 161.01 868800.0 159.78
2020-03-10 163.49 151.82 156.11 163.43 925500.0 162.18
2020-03-09 157.08 150.82 152.43 151.63 774000.0 150.47
2020-03-06 163.84 156.93 160.22 161.44 857600.0 160.21
2020-03-05 165.55 160.45 160.45 164.99 834200.0 163.73
2020-03-04 165.59 158.35 160.95 165.4 649600.0 164.13
2020-03-03 161.39 155.74 158.7 157.79 1557000.0 156.58
2020-03-02 158.82 150.42 152.6 158.73 826500.0 157.52
2020-02-28 153.91 147.73 151.77 151.74 1178300.0 150.58
2020-02-27 160.99 154.22 157.73 154.55 685600.0 152.94
2020-02-26 165.28 160.48 164.49 160.55 602000.0 158.88
2020-02-25 169.08 163.39 168.72 163.75 737000.0 162.05
2020-02-24 169.32 165.07 165.52 167.93 455300.0 166.18
2020-02-21 173.74 170.09 173.74 171.01 418800.0 169.23
2020-02-20 174.93 172.12 174.05 174.46 388200.0 172.64
2020-02-19 174.12 172.02 173.76 173.82 511600.0 172.01
2020-02-18 174.15 171.19 171.62 172.86 654800.0 171.06