Shake Shack Inc. Class A Common Stockのデータ

Shake Shack Inc. Class A Common Stockの基本情報

名前 Shake Shack Inc. Class A Common Stock
ティッカー SHAK
United States
上場年 2015.0
セクター Consumer Services

Shake Shack Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 129.26 120.53 128.69 123.04 838900.0 123.04
2021-02-12 131.4 126.9 130.84 128.79 640500.0 128.79
2021-02-11 131.17 125.83 129.51 130.76 696100.0 130.76
2021-02-10 132.49 126.7 127.0 129.23 835300.0 129.23
2021-02-09 128.78 123.01 123.67 126.53 1125600.0 126.53
2021-02-08 122.75 116.01 118.35 122.27 643300.0 122.27
2021-02-05 118.53 115.25 117.94 117.55 450800.0 117.55
2021-02-04 117.76 110.95 112.15 116.87 476300.0 116.87
2021-02-03 112.8 107.28 108.54 111.62 608800.0 111.62
2021-02-02 114.1 107.39 113.38 108.27 1012700.0 108.27
2021-02-01 114.47 109.21 112.78 112.35 1033100.0 112.35
2021-01-29 119.02 112.12 116.0 113.42 1076300.0 113.42
2021-01-28 126.41 115.8 124.63 116.14 1486800.0 116.14
2021-01-27 138.38 106.96 106.96 125.0 4524700.0 125.0
2021-01-26 111.83 107.61 111.83 109.71 788700.0 109.71
2021-01-25 117.37 110.05 112.13 110.56 1050500.0 110.56
2021-01-22 111.48 107.19 107.26 111.21 656200.0 111.21
2021-01-21 112.12 107.57 108.21 109.07 733500.0 109.07
2021-01-20 114.2 107.56 113.05 107.97 818800.0 107.97
2021-01-19 115.41 111.33 112.82 111.69 853400.0 111.69
2021-01-15 116.65 108.72 113.23 111.26 1255500.0 111.26
2021-01-14 115.38 108.25 108.39 114.65 1793300.0 114.65
2021-01-13 113.0 100.69 101.55 109.33 2576700.0 109.33
2021-01-12 101.81 92.48 93.16 101.55 1530200.0 101.55
2021-01-11 92.33 90.32 91.24 90.87 447900.0 90.87
2021-01-08 91.32 89.0 89.46 91.29 558900.0 91.29
2021-01-07 89.94 87.29 87.29 88.92 545600.0 88.92
2021-01-06 88.68 85.52 86.39 86.88 651300.0 86.88
2021-01-05 86.52 82.46 82.46 85.92 651800.0 85.92
2021-01-04 85.3 82.16 85.0 82.43 867700.0 82.43
2020-12-31 85.36 82.39 84.86 84.78 672300.0 84.78
2020-12-30 87.11 84.6 86.08 84.86 537300.0 84.86
2020-12-29 87.28 84.59 86.28 85.93 629200.0 85.93
2020-12-28 89.54 86.0 89.5 86.13 548200.0 86.13
2020-12-24 88.07 86.21 87.63 87.8 256000.0 87.8
2020-12-23 89.22 86.21 88.23 87.85 447300.0 87.85
2020-12-22 90.91 87.65 90.91 88.09 711700.0 88.09
2020-12-21 90.63 86.95 87.64 90.5 585900.0 90.5
2020-12-18 91.99 86.76 91.25 90.31 913000.0 90.31
2020-12-17 91.39 85.93 86.86 91.08 1322500.0 91.08
2020-12-16 86.43 84.69 85.94 85.93 335400.0 85.93
2020-12-15 87.5 85.04 87.28 85.79 566100.0 85.79
2020-12-14 88.48 85.14 87.04 86.73 556000.0 86.73
2020-12-11 88.19 85.0 86.59 86.36 373300.0 86.36
2020-12-10 87.14 84.42 84.86 87.1 391000.0 87.1
2020-12-09 88.5 85.1 86.6 86.02 542500.0 86.02
2020-12-08 85.99 83.0 83.96 85.98 419900.0 85.98
2020-12-07 88.2 84.11 87.92 84.75 727500.0 84.75
2020-12-04 88.39 85.74 85.96 87.77 705800.0 87.77
2020-12-03 86.84 82.01 82.93 85.49 915800.0 85.49
2020-12-02 82.8 79.46 80.0 82.36 775700.0 82.36
2020-12-01 82.67 80.04 82.48 80.29 718000.0 80.29
2020-11-30 82.5 77.84 82.33 81.66 738000.0 81.66
2020-11-27 83.2 81.6 82.01 82.65 334000.0 82.65
2020-11-25 82.42 80.08 82.27 81.67 433600.0 81.67
2020-11-24 82.5 79.7 80.0 82.14 875200.0 82.14
2020-11-23 79.39 75.9 76.98 79.2 695100.0 79.2
2020-11-20 77.64 75.04 77.25 75.85 742300.0 75.85
2020-11-19 79.58 77.26 78.09 78.4 634100.0 78.4
2020-11-18 82.05 78.63 79.46 79.01 1043400.0 79.01
2020-11-17 79.3 76.57 78.09 78.96 553200.0 78.96
2020-11-16 81.23 78.02 81.0 79.0 1041800.0 79.0
2020-11-13 79.72 75.32 76.83 79.06 641800.0 79.06
2020-11-12 77.59 74.31 75.18 75.99 696900.0 75.99
2020-11-11 79.92 75.4 79.92 76.33 831200.0 76.33
2020-11-10 82.25 77.76 82.0 79.45 1251600.0 79.45
2020-11-09 86.99 79.2 79.94 82.25 2444600.0 82.25
2020-11-06 71.55 69.82 70.75 71.19 522800.0 71.19
2020-11-05 72.35 71.01 71.06 71.18 737200.0 71.18
2020-11-04 70.52 66.88 68.18 70.28 715100.0 70.28
2020-11-03 68.13 65.23 65.77 67.35 950200.0 67.35
2020-11-02 67.7 64.02 67.7 64.99 1142200.0 64.99
2020-10-30 70.0 65.08 65.11 67.52 1240000.0 67.52
2020-10-29 69.44 64.68 66.27 68.97 1343600.0 68.97
2020-10-28 69.37 66.05 68.96 66.18 851700.0 66.18
2020-10-27 72.32 70.14 71.23 71.04 720000.0 71.04
2020-10-26 73.82 69.52 73.82 70.82 910100.0 70.82
2020-10-23 75.42 73.39 74.32 74.74 1099000.0 74.74
2020-10-22 72.8 69.3 69.3 72.56 820300.0 72.56
2020-10-21 69.68 67.41 68.53 69.28 733000.0 69.28
2020-10-20 71.0 68.51 71.0 68.66 629100.0 68.66
2020-10-19 71.24 69.27 70.53 70.38 488800.0 70.38
2020-10-16 71.38 70.06 70.81 70.27 360900.0 70.27
2020-10-15 71.19 69.56 70.01 70.92 657000.0 70.92
2020-10-14 74.23 70.99 73.22 71.0 1046800.0 71.0
2020-10-13 73.75 69.76 70.23 72.46 797000.0 72.46
2020-10-12 72.29 69.73 71.19 71.27 644400.0 71.27
2020-10-09 72.36 70.35 71.15 72.18 654300.0 72.18
2020-10-08 71.09 66.7 67.5 70.89 1269600.0 70.89
2020-10-07 67.39 65.86 66.49 66.87 641000.0 66.87
2020-10-06 68.0 65.28 66.03 65.54 816700.0 65.54
2020-10-05 68.0 64.86 67.46 65.59 885200.0 65.59
2020-10-02 68.08 63.77 64.21 66.77 1045300.0 66.77
2020-10-01 65.34 64.08 65.02 64.87 1087900.0 64.87
2020-09-30 67.09 63.49 65.27 64.48 1375300.0 64.48
2020-09-29 68.78 63.83 68.78 64.9 1435100.0 64.9
2020-09-28 68.79 66.27 67.3 68.5 801900.0 68.5
2020-09-25 66.43 65.03 66.12 66.25 725900.0 66.25
2020-09-24 67.65 64.61 65.41 65.75 1026600.0 65.75
2020-09-23 68.66 65.87 68.02 65.94 557500.0 65.94
2020-09-22 67.81 64.52 66.72 67.07 818800.0 67.07
2020-09-21 66.67 64.58 66.15 66.3 1082000.0 66.3
2020-09-18 70.09 66.61 68.74 67.58 925300.0 67.58
2020-09-17 70.99 67.4 70.23 68.14 812100.0 68.14
2020-09-16 72.47 70.5 72.23 71.32 806200.0 71.32
2020-09-15 72.49 69.34 70.19 72.16 1036000.0 72.16
2020-09-14 70.45 66.42 66.85 70.08 1260200.0 70.08
2020-09-11 69.41 64.43 68.86 65.36 1199200.0 65.36
2020-09-10 72.37 68.11 68.16 68.37 2535200.0 68.37
2020-09-09 68.19 65.49 66.1 67.71 1492500.0 67.71
2020-09-08 67.05 65.31 65.77 65.67 1006300.0 65.67
2020-09-04 68.74 65.47 67.5 66.96 814500.0 66.96
2020-09-03 69.13 66.28 68.86 67.07 1288300.0 67.07
2020-09-02 69.24 66.82 68.17 68.11 861700.0 68.11
2020-09-01 68.92 67.02 67.74 68.28 1098300.0 68.28
2020-08-31 68.76 66.03 67.94 68.25 1503100.0 68.25
2020-08-28 67.81 63.54 64.2 67.45 1707300.0 67.45
2020-08-27 65.45 60.34 60.42 63.6 2250500.0 63.6
2020-08-26 60.51 59.5 60.5 60.2 904200.0 60.2
2020-08-25 60.28 57.7 58.31 60.22 1257600.0 60.22
2020-08-24 59.13 56.71 59.01 58.11 1369700.0 58.11
2020-08-21 58.5 55.44 55.44 58.34 2052200.0 58.34
2020-08-20 56.48 53.86 54.35 55.29 3235100.0 55.29
2020-08-19 56.09 53.76 55.15 53.92 936200.0 53.92
2020-08-18 55.18 53.62 54.75 55.08 863600.0 55.08
2020-08-17 55.14 53.17 54.49 54.78 759300.0 54.78
2020-08-14 55.61 53.31 53.31 54.52 1160200.0 54.52
2020-08-13 54.56 52.7 52.93 53.87 621300.0 53.87
2020-08-12 54.18 52.11 53.53 53.14 918600.0 53.14
2020-08-11 55.15 52.41 52.85 52.62 1744600.0 52.62
2020-08-10 52.98 50.38 51.61 52.25 1247100.0 52.25
2020-08-07 51.91 49.78 50.01 51.07 806000.0 51.07
2020-08-06 50.66 48.51 48.94 50.22 1171900.0 50.22
2020-08-05 51.67 48.88 51.27 48.91 1506900.0 48.91
2020-08-04 52.33 49.51 49.78 50.55 2302900.0 50.55
2020-08-03 50.34 47.52 47.94 49.39 2273200.0 49.39
2020-07-31 53.28 47.13 52.6 48.55 5904500.0 48.55
2020-07-30 56.3 53.89 53.89 55.22 2277900.0 55.22
2020-07-29 55.28 51.97 51.98 54.84 1435600.0 54.84
2020-07-28 51.53 50.03 50.29 51.14 766600.0 51.14
2020-07-27 51.92 49.95 51.8 50.72 856900.0 50.72
2020-07-24 52.44 51.1 52.11 51.83 633500.0 51.83
2020-07-23 53.79 51.55 52.47 52.67 1174400.0 52.67
2020-07-22 53.8 51.22 51.63 53.03 1043800.0 53.03
2020-07-21 52.33 49.7 50.0 51.67 1240300.0 51.67
2020-07-20 50.29 48.79 49.58 49.51 777600.0 49.51
2020-07-17 50.29 49.1 50.12 49.53 756600.0 49.53
2020-07-16 50.44 49.4 50.4 49.88 648800.0 49.88
2020-07-15 51.69 48.83 49.91 51.05 1435700.0 51.05
2020-07-14 48.79 47.12 48.54 47.98 1060100.0 47.98
2020-07-13 51.21 48.34 48.65 48.69 1498600.0 48.69
2020-07-10 48.5 47.17 48.13 48.29 1001300.0 48.29
2020-07-09 49.5 47.14 49.28 48.26 1199500.0 48.26
2020-07-08 50.9 48.54 49.91 49.05 1734100.0 49.05
2020-07-07 53.22 49.82 52.07 49.93 3208400.0 49.93
2020-07-06 54.8 52.17 54.51 53.43 1424200.0 53.43
2020-07-02 54.75 52.25 54.28 53.64 1138700.0 53.64
2020-07-01 54.27 52.09 53.26 53.09 929200.0 53.09
2020-06-30 53.34 51.43 51.43 52.98 1076600.0 52.98
2020-06-29 51.8 48.78 50.04 51.16 931000.0 51.16
2020-06-26 52.77 49.39 52.41 49.62 2158300.0 49.62
2020-06-25 53.2 51.23 51.29 52.77 1176200.0 52.77
2020-06-24 55.65 51.54 55.23 52.07 1764400.0 52.07
2020-06-23 56.56 54.45 54.61 56.17 1101100.0 56.17
2020-06-22 54.82 52.44 53.89 53.67 1913700.0 53.67
2020-06-19 56.76 54.14 56.24 54.51 2131000.0 54.51
2020-06-18 55.49 53.7 53.78 55.45 892600.0 55.45
2020-06-17 55.13 53.21 53.59 54.06 974100.0 54.06
2020-06-16 58.08 53.16 57.75 53.87 1843500.0 53.87
2020-06-15 56.0 51.52 52.25 55.8 1106300.0 55.8
2020-06-12 55.48 52.22 55.07 54.6 1161900.0 54.6
2020-06-11 55.38 52.21 53.54 52.72 1807400.0 52.72
2020-06-10 59.24 56.15 59.15 57.17 1278400.0 57.17
2020-06-09 61.87 58.9 61.69 59.5 1781500.0 59.5
2020-06-08 63.8 60.36 61.42 63.15 1877800.0 63.15
2020-06-05 63.23 59.16 62.22 59.79 1673200.0 59.79
2020-06-04 59.63 54.74 54.86 58.85 2399000.0 58.85
2020-06-03 56.14 54.19 54.5 55.61 1870900.0 55.61
2020-06-02 56.1 53.03 55.35 53.5 1193000.0 53.5
2020-06-01 55.8 54.41 55.21 55.16 1202500.0 55.16
2020-05-29 56.01 54.06 55.0 55.55 887700.0 55.55
2020-05-28 58.09 55.38 57.36 55.53 1840400.0 55.53
2020-05-27 57.58 52.91 55.16 56.87 1301200.0 56.87
2020-05-26 55.78 53.24 55.42 53.5 1259600.0 53.5
2020-05-22 53.0 51.9 52.77 52.45 379400.0 52.45
2020-05-21 53.1 51.9 52.34 52.45 700800.0 52.45
2020-05-20 53.33 52.1 52.44 52.86 819200.0 52.86
2020-05-19 52.12 49.42 51.37 51.01 1164500.0 51.01
2020-05-18 52.58 51.17 51.62 51.57 1453900.0 51.57
2020-05-15 49.66 47.47 48.12 48.84 1079500.0 48.84
2020-05-14 48.76 45.51 46.31 48.29 1360000.0 48.29
2020-05-13 50.75 46.08 50.75 47.67 2234600.0 47.67
2020-05-12 53.15 50.79 52.23 50.82 1280400.0 50.82
2020-05-11 55.23 51.94 53.82 52.01 1904000.0 52.01
2020-05-08 55.28 51.25 51.75 55.01 1926900.0 55.01
2020-05-07 52.17 49.78 51.59 50.61 1123900.0 50.61
2020-05-06 51.66 49.4 49.5 50.86 1777100.0 50.86
2020-05-05 54.95 48.86 54.95 49.22 5318100.0 49.22
2020-05-04 53.5 48.33 49.89 52.77 3406900.0 52.77
2020-05-01 54.19 51.21 52.77 51.7 1934900.0 51.7
2020-04-30 56.38 53.82 54.46 54.51 1609000.0 54.51
2020-04-29 57.1 53.3 53.9 55.71 2121100.0 55.71
2020-04-28 53.79 50.34 52.24 51.74 1421700.0 51.74
2020-04-27 52.62 50.19 50.36 50.64 1664200.0 50.64
2020-04-24 50.37 47.5 47.85 49.37 1902400.0 49.37
2020-04-23 50.94 47.72 49.58 48.75 1935900.0 48.75
2020-04-22 51.5 47.78 48.15 49.31 3589900.0 49.31
2020-04-21 48.06 45.13 45.5 47.1 2494700.0 47.1
2020-04-20 47.64 41.56 42.2 46.43 6212800.0 46.43
2020-04-17 44.85 40.56 44.68 43.5 4812000.0 43.5
2020-04-16 43.65 41.83 42.71 42.93 1079300.0 42.93
2020-04-15 43.15 41.12 42.14 42.89 1765300.0 42.89
2020-04-14 45.75 44.0 44.7 44.9 1526300.0 44.9
2020-04-13 45.26 40.86 45.08 42.85 1700800.0 42.85
2020-04-09 48.49 43.2 44.0 44.54 3351500.0 44.54
2020-04-08 43.95 38.69 39.5 43.19 2394700.0 43.19
2020-04-07 41.93 38.79 40.16 38.85 2140300.0 38.85
2020-04-06 39.17 35.79 35.91 38.07 2981900.0 38.07
2020-04-03 33.81 30.57 31.68 33.19 3159300.0 33.19
2020-04-02 34.22 31.01 32.07 32.88 2327300.0 32.88
2020-04-01 36.48 32.06 36.0 32.52 2997600.0 32.52
2020-03-31 39.12 36.31 38.0 37.74 1809200.0 37.74
2020-03-30 41.53 36.71 40.19 37.62 2273800.0 37.62
2020-03-27 42.56 39.31 42.43 40.64 2058200.0 40.64
2020-03-26 45.41 42.45 44.02 45.13 1711400.0 45.13
2020-03-25 45.65 40.51 44.42 43.46 1839200.0 43.46
2020-03-24 45.16 38.58 38.71 44.12 2678500.0 44.12
2020-03-23 38.11 34.01 35.0 35.89 1766300.0 35.89
2020-03-20 38.75 34.07 37.64 34.78 2780300.0 34.78
2020-03-19 39.19 32.06 32.96 37.28 2858300.0 37.28
2020-03-18 35.33 30.11 33.35 33.27 3247600.0 33.27
2020-03-17 39.94 30.01 32.34 36.93 3550900.0 36.93
2020-03-16 35.39 30.97 32.55 32.51 2446500.0 32.51
2020-03-13 39.33 36.19 38.41 38.7 2831700.0 38.7
2020-03-12 39.66 35.67 38.12 36.21 3708800.0 36.21
2020-03-11 46.6 40.5 46.59 41.5 3091100.0 41.5
2020-03-10 49.36 45.52 49.0 48.48 1851100.0 48.48
2020-03-09 49.96 46.49 47.36 47.46 2151900.0 47.46
2020-03-06 53.02 49.5 50.48 52.25 2301200.0 52.25
2020-03-05 55.17 51.11 55.12 52.24 2319500.0 52.24
2020-03-04 57.49 55.11 56.97 56.2 1389500.0 56.2
2020-03-03 58.15 54.79 57.38 55.76 1794400.0 55.76
2020-03-02 59.33 55.93 59.33 57.2 2359300.0 57.2
2020-02-28 60.74 57.83 59.79 59.44 2504700.0 59.44
2020-02-27 63.75 58.7 60.68 61.67 2931800.0 61.67
2020-02-26 64.48 61.41 62.77 62.81 2324000.0 62.81
2020-02-25 66.9 61.15 62.38 63.07 8761000.0 63.07
2020-02-24 74.27 72.25 73.08 73.57 3050400.0 73.57
2020-02-21 75.5 72.3 75.16 74.8 2121300.0 74.8
2020-02-20 78.47 75.6 75.76 76.64 1520100.0 76.64
2020-02-19 77.37 74.38 75.5 76.05 1481400.0 76.05
2020-02-18 76.17 73.3 73.47 75.02 1744900.0 75.02