The Joint Corp. Common Stockのデータ

The Joint Corp. Common Stockの基本情報

名前 The Joint Corp. Common Stock
ティッカー JYNT
United States
上場年 2014.0
セクター Miscellaneous

The Joint Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 38.72 36.81 37.97 37.7 150800.0 37.7
2021-02-12 39.0 35.24 36.54 37.82 132900.0 37.82
2021-02-11 37.99 35.42 36.6 37.04 93400.0 37.04
2021-02-10 38.92 35.22 38.59 36.44 150000.0 36.44
2021-02-09 38.96 36.63 38.22 38.39 134000.0 38.39
2021-02-08 38.19 35.91 36.0 38.04 124800.0 38.04
2021-02-05 35.86 34.79 34.91 35.61 105600.0 35.61
2021-02-04 35.1 34.5 34.79 34.74 59900.0 34.74
2021-02-03 35.0 33.5 34.55 34.64 91300.0 34.64
2021-02-02 35.6 33.98 35.29 34.67 64200.0 34.67
2021-02-01 35.79 31.77 32.7 35.1 208500.0 35.1
2021-01-29 34.12 32.35 33.0 32.53 116200.0 32.53
2021-01-28 33.72 31.69 31.99 33.04 149100.0 33.04
2021-01-27 33.4 29.72 30.34 31.48 556700.0 31.48
2021-01-26 31.28 30.0 30.03 31.05 126800.0 31.05
2021-01-25 30.48 29.15 30.0 29.93 69900.0 29.93
2021-01-22 29.88 28.89 29.55 29.82 184200.0 29.82
2021-01-21 29.84 28.48 29.03 29.66 59000.0 29.66
2021-01-20 29.71 27.86 28.41 29.12 122800.0 29.12
2021-01-19 29.99 27.51 29.49 28.24 105700.0 28.24
2021-01-15 28.93 27.77 28.58 28.33 81800.0 28.33
2021-01-14 29.27 28.75 29.08 28.77 32500.0 28.77
2021-01-13 29.17 28.41 28.91 28.61 46400.0 28.61
2021-01-12 28.99 28.4 28.4 28.75 30700.0 28.75
2021-01-11 29.12 28.41 28.75 28.58 43900.0 28.58
2021-01-08 29.6 28.01 28.75 28.88 103900.0 28.88
2021-01-07 29.98 28.29 29.4 29.01 60800.0 29.01
2021-01-06 29.92 27.92 29.17 29.32 183300.0 29.32
2021-01-05 29.24 26.63 27.19 28.17 132900.0 28.17
2021-01-04 28.26 26.28 26.75 27.27 139700.0 27.27
2020-12-31 26.75 25.73 25.73 26.26 78000.0 26.26
2020-12-30 26.3 25.39 25.81 25.75 64800.0 25.75
2020-12-29 26.05 25.13 25.61 25.95 66200.0 25.95
2020-12-28 26.23 25.34 25.76 25.65 59700.0 25.65
2020-12-24 25.75 24.96 25.75 25.54 72500.0 25.54
2020-12-23 26.09 25.62 26.04 25.95 38200.0 25.95
2020-12-22 26.43 25.6 25.86 25.92 69200.0 25.92
2020-12-21 26.83 25.02 26.16 25.82 97500.0 25.82
2020-12-18 27.1 26.54 26.73 26.61 115300.0 26.61
2020-12-17 27.49 25.98 25.98 26.56 107500.0 26.56
2020-12-16 26.4 25.82 26.29 25.92 70600.0 25.92
2020-12-15 26.33 25.86 25.94 26.11 82800.0 26.11
2020-12-14 26.69 25.85 26.64 25.93 64700.0 25.93
2020-12-11 26.98 26.0 26.48 26.38 86100.0 26.38
2020-12-10 27.22 26.24 26.25 26.67 86600.0 26.67
2020-12-09 27.11 25.9 26.6 26.27 169400.0 26.27
2020-12-08 26.99 26.06 26.58 26.43 82200.0 26.43
2020-12-07 27.64 26.19 26.56 27.07 67700.0 27.07
2020-12-04 27.11 26.06 26.46 26.67 70200.0 26.67
2020-12-03 27.91 26.24 26.24 26.47 60200.0 26.47
2020-12-02 27.12 25.59 25.73 26.28 74800.0 26.28
2020-12-01 26.92 25.45 25.45 25.87 83300.0 25.87
2020-11-30 26.43 24.6 26.23 25.1 88600.0 25.1
2020-11-27 26.47 25.8 25.91 26.28 13300.0 26.28
2020-11-25 26.49 25.09 25.33 26.04 49100.0 26.04
2020-11-24 26.61 24.92 25.84 25.56 92500.0 25.56
2020-11-23 27.0 25.75 27.0 25.83 137100.0 25.83
2020-11-20 26.77 25.2 25.41 26.77 179000.0 26.77
2020-11-19 26.03 25.1 25.57 25.75 36900.0 25.75
2020-11-18 26.44 25.15 25.15 25.56 83600.0 25.56
2020-11-17 25.57 24.85 24.89 25.3 72100.0 25.3
2020-11-16 26.12 25.0 25.25 25.29 94300.0 25.29
2020-11-13 25.78 24.7 25.76 24.99 78800.0 24.99
2020-11-12 25.75 24.54 24.54 25.52 96200.0 25.52
2020-11-11 25.96 24.33 25.72 24.74 125500.0 24.74
2020-11-10 25.98 23.61 23.83 25.35 262300.0 25.35
2020-11-09 24.77 22.69 23.28 23.54 158900.0 23.54
2020-11-06 22.96 19.0 21.0 21.14 353400.0 21.14
2020-11-05 20.57 19.53 19.65 20.39 68600.0 20.39
2020-11-04 20.12 19.12 19.12 19.73 78300.0 19.73
2020-11-03 19.53 18.53 18.81 19.48 44300.0 19.48
2020-11-02 19.21 18.18 18.94 18.5 112200.0 18.5
2020-10-30 19.79 18.41 19.25 18.74 82300.0 18.74
2020-10-29 19.38 18.19 18.5 19.27 58600.0 19.27
2020-10-28 18.79 18.1 18.63 18.7 41500.0 18.7
2020-10-27 19.11 18.57 18.95 18.97 27700.0 18.97
2020-10-26 19.45 18.89 18.98 18.94 58500.0 18.94
2020-10-23 19.19 18.78 18.9 19.07 42500.0 19.07
2020-10-22 18.75 17.84 18.23 18.64 50900.0 18.64
2020-10-21 18.7 17.8 18.67 18.03 41600.0 18.03
2020-10-20 18.75 18.4 18.63 18.53 20200.0 18.53
2020-10-19 19.28 18.19 18.99 18.4 53400.0 18.4
2020-10-16 19.13 18.68 18.68 19.06 58800.0 19.06
2020-10-15 19.1 17.78 17.78 18.8 48100.0 18.8
2020-10-14 18.67 17.63 18.67 18.09 33600.0 18.09
2020-10-13 18.96 18.49 18.87 18.52 23600.0 18.52
2020-10-12 19.49 18.6 18.75 19.12 39900.0 19.12
2020-10-09 18.83 18.31 18.69 18.68 40800.0 18.68
2020-10-08 18.69 18.23 18.6 18.38 21000.0 18.38
2020-10-07 18.69 16.38 18.2 18.51 37500.0 18.51
2020-10-06 18.25 17.67 18.0 17.9 79200.0 17.9
2020-10-05 18.25 17.35 17.99 18.0 87200.0 18.0
2020-10-02 18.25 17.05 17.12 17.9 74800.0 17.9
2020-10-01 17.7 17.14 17.53 17.51 38600.0 17.51
2020-09-30 17.82 17.14 17.48 17.39 30500.0 17.39
2020-09-29 17.71 17.18 17.52 17.4 23800.0 17.4
2020-09-28 17.9 17.27 17.52 17.52 54700.0 17.52
2020-09-25 17.58 16.22 16.42 17.35 35100.0 17.35
2020-09-24 16.67 16.03 16.27 16.57 75600.0 16.57
2020-09-23 16.94 16.55 16.6 16.57 47100.0 16.57
2020-09-22 17.06 16.31 17.06 16.64 23400.0 16.64
2020-09-21 17.42 16.52 17.3 16.91 50900.0 16.91
2020-09-18 17.97 17.3 17.3 17.75 100700.0 17.75
2020-09-17 17.72 17.11 17.11 17.3 24500.0 17.3
2020-09-16 17.92 17.11 17.92 17.42 42100.0 17.42
2020-09-15 18.23 17.82 17.99 17.88 26600.0 17.88
2020-09-14 18.02 17.7 17.7 17.95 21400.0 17.95
2020-09-11 18.43 17.5 18.4 17.56 48600.0 17.56
2020-09-10 18.45 17.97 18.2 18.37 70200.0 18.37
2020-09-09 18.29 17.41 17.5 18.2 44200.0 18.2
2020-09-08 17.6 17.18 17.6 17.42 44600.0 17.42
2020-09-04 17.86 16.17 17.05 17.7 93800.0 17.7
2020-09-03 17.62 16.75 17.62 16.95 43800.0 16.95
2020-09-02 17.73 17.29 17.34 17.67 60000.0 17.67
2020-09-01 17.83 16.95 17.8 17.34 92100.0 17.34
2020-08-31 18.35 17.81 18.35 17.86 103700.0 17.86
2020-08-28 18.66 18.3 18.57 18.35 33900.0 18.35
2020-08-27 18.64 18.23 18.37 18.53 77400.0 18.53
2020-08-26 18.64 18.27 18.53 18.31 33900.0 18.31
2020-08-25 18.57 18.17 18.3 18.52 30100.0 18.52
2020-08-24 18.51 18.19 18.51 18.38 41800.0 18.38
2020-08-21 18.75 18.15 18.32 18.4 60700.0 18.4
2020-08-20 18.58 18.03 18.41 18.33 49100.0 18.33
2020-08-19 18.99 18.05 18.26 18.59 60200.0 18.59
2020-08-18 18.38 17.94 18.38 18.06 50800.0 18.06
2020-08-17 18.34 17.66 17.83 18.23 100600.0 18.23
2020-08-14 17.76 17.21 17.33 17.64 62600.0 17.64
2020-08-13 17.27 16.83 16.89 17.17 77600.0 17.17
2020-08-12 16.92 16.54 16.7 16.85 61400.0 16.85
2020-08-11 17.12 16.34 17.01 16.47 213500.0 16.47
2020-08-10 17.1 16.08 16.3 16.82 156200.0 16.82
2020-08-07 16.32 13.65 13.75 16.24 265300.0 16.24
2020-08-06 14.85 14.28 14.47 14.32 50400.0 14.32
2020-08-05 14.93 14.19 14.93 14.31 48100.0 14.31
2020-08-04 15.02 14.53 14.95 14.7 61400.0 14.7
2020-08-03 15.35 14.5 14.5 14.81 72000.0 14.81
2020-07-31 14.63 14.07 14.14 14.44 80200.0 14.44
2020-07-30 14.49 13.92 14.11 14.3 48000.0 14.3
2020-07-29 14.55 13.66 13.72 14.34 65700.0 14.34
2020-07-28 14.38 13.6 13.75 13.71 38600.0 13.71
2020-07-27 14.24 13.67 13.92 13.79 109300.0 13.79
2020-07-24 14.35 13.87 14.18 13.99 41900.0 13.99
2020-07-23 14.64 13.67 14.61 14.19 97800.0 14.19
2020-07-22 15.0 14.52 14.86 14.73 61500.0 14.73
2020-07-21 15.31 14.82 15.21 15.08 54200.0 15.08
2020-07-20 15.13 14.88 15.06 15.06 50100.0 15.06
2020-07-17 15.16 14.74 14.81 15.01 45300.0 15.01
2020-07-16 14.91 14.4 14.81 14.82 55000.0 14.82
2020-07-15 15.05 14.08 14.37 14.88 96000.0 14.88
2020-07-14 14.15 13.75 14.09 14.03 93700.0 14.03
2020-07-13 14.8 14.08 14.64 14.11 65000.0 14.11
2020-07-10 14.67 14.02 14.18 14.5 34600.0 14.5
2020-07-09 14.5 13.9 14.5 14.09 46000.0 14.09
2020-07-08 14.69 14.15 14.58 14.49 57000.0 14.49
2020-07-07 14.91 14.51 14.6 14.61 38700.0 14.61
2020-07-06 15.28 14.38 15.17 14.78 60300.0 14.78
2020-07-02 15.31 14.75 15.31 14.83 52500.0 14.83
2020-07-01 15.82 14.68 15.25 14.99 87100.0 14.99
2020-06-30 15.75 14.42 15.04 15.27 174900.0 15.27
2020-06-29 15.14 14.0 14.14 15.14 71500.0 15.14
2020-06-26 14.9 13.68 14.65 13.87 199900.0 13.87
2020-06-25 14.92 14.25 14.47 14.78 91500.0 14.78
2020-06-24 14.32 13.78 14.22 14.13 71600.0 14.13
2020-06-23 15.25 14.27 14.29 14.44 161500.0 14.44
2020-06-22 14.37 13.68 14.05 14.09 149500.0 14.09
2020-06-19 15.11 13.7 14.67 14.04 238000.0 14.04
2020-06-18 15.44 14.35 15.24 14.38 109200.0 14.38
2020-06-17 16.22 15.21 16.13 15.3 87600.0 15.3
2020-06-16 16.75 16.0 16.73 16.06 74200.0 16.06
2020-06-15 16.4 15.5 15.71 16.26 85400.0 16.26
2020-06-12 16.69 15.42 16.38 16.27 128000.0 16.27
2020-06-11 16.65 15.2 15.72 15.68 149300.0 15.68
2020-06-10 16.53 15.74 16.28 16.1 65000.0 16.1
2020-06-09 16.92 15.66 16.65 16.28 96700.0 16.28
2020-06-08 17.47 16.0 16.0 17.1 191000.0 17.1
2020-06-05 15.85 14.45 14.98 15.78 109700.0 15.78
2020-06-04 14.65 14.16 14.54 14.54 106100.0 14.54
2020-06-03 15.1 14.36 14.57 14.63 107400.0 14.63
2020-06-02 15.09 14.5 14.85 14.63 74500.0 14.63
2020-06-01 15.3 14.49 15.18 14.8 75400.0 14.8
2020-05-29 15.28 14.4 14.85 15.11 58800.0 15.11
2020-05-28 16.75 14.85 16.05 14.93 111000.0 14.93
2020-05-27 16.02 14.6 14.88 15.82 146800.0 15.82
2020-05-26 15.03 14.51 14.79 14.6 90700.0 14.6
2020-05-22 14.51 13.75 14.3 14.43 35700.0 14.43
2020-05-21 14.71 13.51 13.58 14.19 81100.0 14.19
2020-05-20 14.14 13.42 13.6 13.77 153200.0 13.77
2020-05-19 14.18 12.62 12.97 13.37 187300.0 13.37
2020-05-18 12.94 11.83 12.76 12.62 279300.0 12.62
2020-05-15 12.57 11.41 11.71 12.25 81600.0 12.25
2020-05-14 11.8 10.91 11.14 11.73 153700.0 11.73
2020-05-13 12.48 10.91 12.38 11.31 188300.0 11.31
2020-05-12 13.04 12.56 12.64 12.66 92600.0 12.66
2020-05-11 12.79 12.02 12.02 12.65 153600.0 12.65
2020-05-08 13.5 11.54 11.67 12.79 161200.0 12.79
2020-05-07 12.16 11.32 11.55 11.51 145300.0 11.51
2020-05-06 12.22 11.63 11.95 11.64 62500.0 11.64
2020-05-05 11.92 11.33 11.68 11.81 149400.0 11.81
2020-05-04 11.86 11.28 11.48 11.43 45800.0 11.43
2020-05-01 12.08 11.5 11.84 11.64 69000.0 11.64
2020-04-30 13.03 12.03 12.82 12.1 88800.0 12.1
2020-04-29 13.84 12.48 12.76 13.22 144400.0 13.22
2020-04-28 12.68 11.48 11.89 12.32 161300.0 12.32
2020-04-27 11.65 11.05 11.27 11.6 104900.0 11.6
2020-04-24 11.16 10.63 11.03 11.15 75300.0 11.15
2020-04-23 11.64 10.7 10.7 11.04 90600.0 11.04
2020-04-22 11.21 10.57 10.79 10.67 61400.0 10.67
2020-04-21 10.97 10.23 10.66 10.5 90900.0 10.5
2020-04-20 11.69 10.75 11.25 11.0 105000.0 11.0
2020-04-17 11.72 11.18 11.5 11.46 118000.0 11.46
2020-04-16 11.71 10.78 11.41 11.18 98700.0 11.18
2020-04-15 11.7 10.83 11.03 11.42 111900.0 11.42
2020-04-14 11.6 10.93 11.05 11.3 161100.0 11.3
2020-04-13 11.46 10.32 11.32 10.88 99500.0 10.88
2020-04-09 11.89 10.77 11.02 11.46 286000.0 11.46
2020-04-08 11.52 10.13 10.41 11.0 263500.0 11.0
2020-04-07 11.61 10.15 10.52 10.22 176500.0 10.22
2020-04-06 10.48 9.12 9.12 10.28 226000.0 10.28
2020-04-03 10.18 8.76 10.18 8.85 232800.0 8.85
2020-04-02 10.39 9.45 9.59 10.17 106700.0 10.17
2020-04-01 10.82 9.54 10.52 9.59 343400.0 9.59
2020-03-31 10.85 10.46 10.7 10.85 122200.0 10.85
2020-03-30 10.76 10.0 10.42 10.66 207300.0 10.66
2020-03-27 11.76 10.02 11.63 10.47 203600.0 10.47
2020-03-26 12.39 10.99 10.99 12.0 289300.0 12.0
2020-03-25 11.08 9.42 9.65 10.92 318500.0 10.92
2020-03-24 9.63 8.74 8.99 9.63 234500.0 9.63
2020-03-23 9.62 8.23 8.56 8.58 276600.0 8.58
2020-03-20 9.49 8.16 9.18 8.68 435600.0 8.68
2020-03-19 9.99 8.1 8.18 9.4 285200.0 9.4
2020-03-18 8.81 7.67 8.81 8.14 254200.0 8.14
2020-03-17 10.62 8.55 10.62 9.0 411900.0 9.0
2020-03-16 12.6 10.51 12.49 10.66 231100.0 10.66
2020-03-13 13.92 12.63 13.38 13.65 199400.0 13.65
2020-03-12 13.4 12.06 12.92 13.1 217700.0 13.1
2020-03-11 13.89 13.31 13.54 13.61 167000.0 13.61
2020-03-10 13.89 13.32 13.89 13.65 166300.0 13.65
2020-03-09 14.63 13.5 14.24 13.51 147600.0 13.51
2020-03-06 16.49 13.53 16.49 14.85 485700.0 14.85
2020-03-05 15.3 14.69 14.99 15.04 79800.0 15.04
2020-03-04 15.31 14.19 14.93 15.31 103600.0 15.31
2020-03-03 16.47 14.63 14.97 14.68 225200.0 14.68
2020-03-02 15.0 14.63 14.82 14.94 79300.0 14.94
2020-02-28 15.44 14.61 14.7 14.83 145900.0 14.83
2020-02-27 15.5 14.76 15.17 15.03 110700.0 15.03
2020-02-26 15.47 14.9 15.39 15.34 52900.0 15.34
2020-02-25 16.07 14.83 15.93 15.35 143800.0 15.35
2020-02-24 16.11 15.73 15.88 15.89 126000.0 15.89
2020-02-21 16.34 15.98 16.33 16.29 98900.0 16.29
2020-02-20 16.9 16.06 16.71 16.32 52000.0 16.32
2020-02-19 16.99 16.21 16.4 16.75 59000.0 16.75
2020-02-18 16.75 15.89 15.89 16.42 51300.0 16.42