Allegion plc Ordinary Sharesのデータ

Allegion plc Ordinary Sharesの基本情報

名前 Allegion plc Ordinary Shares
ティッカー ALLE
国 United States
上場年 2013.0
セクター Consumer Services

Allegion plc Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 117.77 109.58 116.94 109.81 1336300.0 109.81
2021-02-12 120.61 117.36 118.44 118.26 668800.0 118.26
2021-02-11 119.49 117.8 118.13 119.11 522300.0 119.11
2021-02-10 118.57 115.97 117.68 117.91 448100.0 117.91
2021-02-09 117.33 116.03 116.56 116.72 447500.0 116.72
2021-02-08 117.19 113.73 114.86 117.03 682100.0 117.03
2021-02-05 114.47 112.35 112.35 113.79 1395700.0 113.79
2021-02-04 113.3 111.02 111.56 111.87 428300.0 111.87
2021-02-03 111.88 110.02 110.47 111.43 425400.0 111.43
2021-02-02 112.12 109.86 110.78 110.89 648400.0 110.89
2021-02-01 110.78 108.09 108.09 110.32 565800.0 110.32
2021-01-29 109.37 106.61 109.19 107.01 772500.0 107.01
2021-01-28 114.84 110.11 113.16 110.48 1184700.0 110.48
2021-01-27 113.68 108.17 109.95 112.15 855400.0 112.15
2021-01-26 113.54 110.52 112.77 111.26 551700.0 111.26
2021-01-25 112.92 111.12 112.8 112.09 615800.0 112.09
2021-01-22 114.46 112.27 114.25 113.61 582000.0 113.61
2021-01-21 116.0 113.75 114.17 115.04 928100.0 115.04
2021-01-20 115.07 113.17 115.05 114.19 718300.0 114.19
2021-01-19 116.43 114.61 114.93 114.71 377800.0 114.71
2021-01-15 115.55 113.06 115.3 114.41 504300.0 114.41
2021-01-14 117.69 115.7 117.36 116.28 556600.0 116.28
2021-01-13 120.03 116.97 119.43 117.01 435600.0 117.01
2021-01-12 121.3 119.27 120.27 119.88 684500.0 119.88
2021-01-11 120.99 118.41 118.51 120.33 509100.0 120.33
2021-01-08 121.33 118.09 120.35 119.98 530100.0 119.98
2021-01-07 121.01 117.81 118.46 120.4 839500.0 120.4
2021-01-06 120.3 115.81 115.81 117.31 942800.0 117.31
2021-01-05 115.89 113.8 114.15 114.7 686400.0 114.7
2021-01-04 116.8 113.71 116.42 114.48 770800.0 114.48
2020-12-31 116.65 114.04 115.21 116.38 375900.0 116.38
2020-12-30 115.25 113.43 113.47 114.94 390300.0 114.94
2020-12-29 115.19 112.69 115.19 113.54 324000.0 113.54
2020-12-28 115.45 113.49 113.49 114.52 428500.0 114.52
2020-12-24 113.22 112.16 113.04 113.03 138800.0 113.03
2020-12-23 113.44 111.7 112.78 112.76 564900.0 112.76
2020-12-22 113.96 112.09 112.6 112.39 479900.0 112.39
2020-12-21 113.62 110.83 111.75 112.79 595000.0 112.79
2020-12-18 114.37 112.59 113.62 113.75 1351200.0 113.75
2020-12-17 112.89 111.08 112.05 112.82 1232900.0 112.82
2020-12-16 112.17 110.75 111.73 111.2 674700.0 111.2
2020-12-15 112.59 109.62 109.99 111.7 562500.0 111.7
2020-12-14 110.94 108.82 110.16 109.69 822500.0 109.37
2020-12-11 110.49 108.86 109.76 109.58 518700.0 109.26
2020-12-10 112.52 108.97 110.52 110.65 674700.0 110.33
2020-12-09 115.35 111.14 113.87 111.36 1154200.0 111.04
2020-12-08 113.57 110.07 111.56 113.12 693300.0 112.79
2020-12-07 114.72 111.84 114.72 112.21 654200.0 111.88
2020-12-04 116.03 113.87 114.29 114.54 840300.0 114.21
2020-12-03 115.35 113.5 113.98 113.77 575600.0 113.44
2020-12-02 115.97 112.54 114.38 113.54 553900.0 113.21
2020-12-01 116.55 114.75 115.89 115.0 734500.0 114.66
2020-11-30 114.15 112.6 113.8 114.04 956800.0 113.71
2020-11-27 116.99 114.11 115.61 114.28 326500.0 113.95
2020-11-25 116.7 113.76 116.7 115.21 547300.0 114.87
2020-11-24 117.71 114.85 115.93 116.79 668500.0 116.45
2020-11-23 114.77 112.7 113.82 114.16 780100.0 113.83
2020-11-20 114.67 111.95 113.95 113.0 490100.0 112.67
2020-11-19 114.66 111.87 113.9 114.13 584100.0 113.8
2020-11-18 116.42 114.51 115.88 114.56 691900.0 114.23
2020-11-17 117.13 114.36 116.88 115.46 813300.0 115.12
2020-11-16 118.38 115.57 116.45 118.26 548700.0 117.92
2020-11-13 114.93 111.0 111.0 114.0 611600.0 113.67
2020-11-12 111.62 108.35 111.62 110.15 906000.0 109.83
2020-11-11 118.34 111.39 118.34 112.36 980600.0 112.03
2020-11-10 116.57 111.33 112.58 115.15 971000.0 114.81
2020-11-09 114.74 105.45 106.25 111.87 1144200.0 111.54
2020-11-06 104.75 102.47 104.0 102.83 749700.0 102.53
2020-11-05 104.72 102.86 102.86 104.13 741000.0 103.83
2020-11-04 104.91 101.24 104.27 101.55 814000.0 101.25
2020-11-03 104.66 102.19 102.81 104.08 726100.0 103.78
2020-11-02 101.79 99.6 99.89 101.51 901900.0 101.21
2020-10-30 98.57 95.8 97.11 98.5 912200.0 98.21
2020-10-29 98.87 95.67 95.78 98.11 776500.0 97.82
2020-10-28 98.97 96.08 96.98 96.36 994100.0 96.08
2020-10-27 100.97 99.0 100.84 99.26 683600.0 98.97
2020-10-26 102.13 99.9 101.61 100.84 715400.0 100.55
2020-10-23 104.01 101.74 103.15 102.88 764500.0 102.58
2020-10-22 105.5 99.83 105.0 101.97 1536900.0 101.67
2020-10-21 107.11 103.16 105.16 103.9 1155400.0 103.6
2020-10-20 107.61 104.69 105.08 105.3 576800.0 104.99
2020-10-19 105.84 103.75 105.15 103.93 569500.0 103.63
2020-10-16 106.27 104.93 105.23 104.99 386500.0 104.68
2020-10-15 104.84 102.94 102.95 104.82 357200.0 104.51
2020-10-14 106.03 103.92 105.0 104.48 473100.0 104.18
2020-10-13 107.19 104.79 106.72 105.04 700300.0 104.73
2020-10-12 108.09 104.68 104.68 107.76 570200.0 107.45
2020-10-09 105.38 103.91 104.67 103.99 484700.0 103.69
2020-10-08 103.77 102.05 102.7 103.69 517500.0 103.39
2020-10-07 102.4 100.72 101.72 101.56 684100.0 101.26
2020-10-06 102.76 100.44 101.01 100.86 669600.0 100.57
2020-10-05 101.22 99.54 99.89 100.8 970900.0 100.51
2020-10-02 99.69 96.32 96.53 98.82 1666000.0 98.53
2020-10-01 101.68 98.17 99.94 98.5 872400.0 98.21
2020-09-30 101.72 97.9 99.94 98.91 1442800.0 98.62
2020-09-29 100.49 98.58 99.02 99.17 482400.0 98.88
2020-09-28 100.72 98.46 98.94 99.21 614500.0 98.92
2020-09-25 98.07 94.63 95.28 97.24 637300.0 96.96
2020-09-24 96.62 94.01 95.0 95.63 716100.0 95.35
2020-09-23 99.2 95.07 98.99 95.37 781700.0 95.09
2020-09-22 98.89 96.3 97.66 98.22 845800.0 97.93
2020-09-21 101.48 95.72 101.42 97.77 984900.0 97.48
2020-09-18 105.67 102.81 104.05 103.25 1464900.0 102.95
2020-09-17 105.43 101.88 102.48 103.98 1244000.0 103.68
2020-09-16 105.16 101.17 101.49 103.83 885300.0 103.53
2020-09-15 101.17 99.13 99.74 100.92 684400.0 100.63
2020-09-14 99.45 97.87 99.16 99.14 590500.0 98.53
2020-09-11 98.88 97.29 97.4 97.97 649200.0 97.37
2020-09-10 99.35 96.62 99.0 97.01 537900.0 96.41
2020-09-09 100.04 98.53 98.94 98.69 584700.0 98.08
2020-09-08 99.21 97.38 98.95 98.0 775600.0 97.4
2020-09-04 102.05 98.9 101.42 99.67 583200.0 99.06
2020-09-03 105.34 99.85 104.94 100.42 591200.0 99.8
2020-09-02 105.42 102.0 102.35 104.8 635100.0 104.16
2020-09-01 103.01 100.61 102.97 102.1 593700.0 101.47
2020-08-31 104.39 103.26 103.77 103.39 866900.0 102.76
2020-08-28 104.87 102.17 103.33 104.0 622800.0 103.36
2020-08-27 103.9 102.53 102.88 103.24 591500.0 102.61
2020-08-26 103.05 101.41 102.06 102.46 471300.0 101.83
2020-08-25 103.64 100.76 103.32 102.08 534700.0 101.45
2020-08-24 102.99 100.42 100.45 102.9 522300.0 102.27
2020-08-21 100.57 99.25 99.35 100.27 584800.0 99.65
2020-08-20 100.17 98.84 99.66 99.34 376300.0 98.73
2020-08-19 101.29 99.5 100.77 100.71 565900.0 100.09
2020-08-18 102.83 100.42 102.4 100.59 959000.0 99.97
2020-08-17 102.88 101.0 101.46 102.26 638500.0 101.63
2020-08-14 102.86 101.09 102.43 101.56 490900.0 100.94
2020-08-13 104.68 102.36 103.93 102.69 453800.0 102.06
2020-08-12 105.01 103.53 104.79 104.17 407000.0 103.53
2020-08-11 106.21 102.64 103.24 104.16 759400.0 103.52
2020-08-10 102.39 100.18 100.47 102.32 449700.0 101.69
2020-08-07 100.11 98.63 99.6 100.11 693000.0 99.5
2020-08-06 100.69 98.22 99.79 99.2 810500.0 98.59
2020-08-05 101.03 99.68 99.94 100.44 748200.0 99.82
2020-08-04 100.06 98.28 99.6 99.41 700800.0 98.8
2020-08-03 100.91 99.01 100.12 100.45 703500.0 99.83
2020-07-31 99.51 96.54 97.78 99.46 896500.0 98.85
2020-07-30 97.88 95.43 96.96 97.58 721800.0 96.98
2020-07-29 99.64 97.81 98.67 98.22 570900.0 97.62
2020-07-28 101.18 98.47 100.8 98.51 658000.0 97.91
2020-07-27 102.08 100.59 101.68 101.39 732500.0 100.77
2020-07-24 103.28 100.4 102.75 101.02 873700.0 100.4
2020-07-23 110.0 102.35 108.7 102.56 1622500.0 101.93
2020-07-22 112.4 109.35 109.35 111.6 1117100.0 110.92
2020-07-21 110.18 108.43 109.08 109.82 774300.0 109.15
2020-07-20 108.53 106.65 107.0 107.53 635500.0 106.87
2020-07-17 107.53 104.92 107.53 106.85 750300.0 106.19
2020-07-16 107.92 106.14 106.72 107.41 586100.0 106.75
2020-07-15 107.78 105.54 105.95 106.8 722900.0 106.14
2020-07-14 104.38 101.15 101.55 104.24 548900.0 103.6
2020-07-13 103.54 101.5 102.02 101.75 499900.0 101.13
2020-07-10 101.74 99.51 100.27 101.51 436600.0 100.89
2020-07-09 103.18 100.06 102.55 100.53 473700.0 99.91
2020-07-08 103.47 101.73 102.9 102.49 700000.0 101.86
2020-07-07 103.77 102.01 103.13 102.05 514800.0 101.42
2020-07-06 105.04 103.4 104.4 103.97 397800.0 103.33
2020-07-02 104.6 102.3 103.4 102.39 453000.0 101.76
2020-07-01 103.36 101.03 102.28 101.89 804500.0 101.26
2020-06-30 102.74 99.39 99.39 102.22 805900.0 101.59
2020-06-29 99.81 97.0 98.13 99.79 515200.0 99.18
2020-06-26 98.52 96.34 97.7 97.05 837500.0 96.45
2020-06-25 98.25 95.08 97.08 98.0 716200.0 97.4
2020-06-24 101.97 97.71 101.6 97.83 560200.0 97.23
2020-06-23 104.91 102.42 104.23 102.66 466700.0 102.03
2020-06-22 102.86 100.41 102.22 102.7 709800.0 102.07
2020-06-19 104.99 101.91 104.99 102.74 969000.0 102.11
2020-06-18 105.26 102.17 103.48 102.99 563400.0 102.36
2020-06-17 106.03 103.64 105.55 104.25 481300.0 103.61
2020-06-16 106.81 102.06 106.69 104.53 472600.0 103.89
2020-06-15 103.23 98.47 99.14 102.65 540700.0 102.02
2020-06-12 104.91 99.37 104.9 102.41 732000.0 101.46
2020-06-11 105.49 101.38 105.26 101.56 734400.0 100.62
2020-06-10 112.42 108.76 111.89 109.02 663200.0 108.01
2020-06-09 113.64 111.78 113.57 112.29 612100.0 111.25
2020-06-08 116.7 114.32 114.94 115.54 707900.0 114.47
2020-06-05 117.49 109.29 109.84 115.35 1535500.0 114.28
2020-06-04 106.24 103.21 103.81 106.09 774900.0 105.11
2020-06-03 105.39 100.6 100.89 105.04 714800.0 104.07
2020-06-02 101.99 99.36 101.37 100.01 664100.0 99.09
2020-06-01 102.01 99.43 100.38 100.65 480400.0 99.72
2020-05-29 100.18 97.85 98.82 99.7 917200.0 98.78
2020-05-28 101.59 98.39 100.64 99.91 645400.0 98.99
2020-05-27 100.41 97.68 99.6 99.03 853600.0 98.11
2020-05-26 98.55 96.36 96.96 97.64 746100.0 96.74
2020-05-22 94.6 92.92 94.37 94.29 497600.0 93.42
2020-05-21 95.52 93.52 93.97 94.0 972800.0 93.13
2020-05-20 97.84 95.38 95.76 97.34 814700.0 96.44
2020-05-19 97.46 94.11 95.57 94.25 712900.0 93.38
2020-05-18 97.71 95.75 96.22 95.88 726800.0 94.99
2020-05-15 94.48 92.04 92.78 92.94 766100.0 92.08
2020-05-14 93.62 89.83 92.36 93.57 1442700.0 92.71
2020-05-13 99.85 92.76 98.7 93.66 908700.0 92.79
2020-05-12 103.56 99.67 102.19 99.72 538700.0 98.8
2020-05-11 102.69 100.02 101.59 101.68 530400.0 100.74
2020-05-08 103.79 101.52 101.94 102.27 409900.0 101.32
2020-05-07 101.21 99.14 99.14 100.14 908800.0 99.21
2020-05-06 99.61 96.8 97.55 97.99 838900.0 97.08
2020-05-05 97.91 94.89 95.57 96.74 751900.0 95.85
2020-05-04 96.38 94.4 96.38 94.76 666600.0 93.88
2020-05-01 99.92 96.78 98.92 97.48 705900.0 96.58
2020-04-30 101.58 98.61 100.85 100.54 1215200.0 99.61
2020-04-29 104.6 101.67 104.33 102.36 810200.0 101.41
2020-04-28 103.03 100.64 101.03 101.62 564400.0 100.68
2020-04-27 99.57 97.41 97.57 99.07 717700.0 98.15
2020-04-24 96.79 93.37 94.76 96.57 691500.0 95.68
2020-04-23 98.29 92.12 94.58 95.13 1311100.0 94.25
2020-04-22 93.16 91.1 92.33 92.97 699900.0 92.11
2020-04-21 92.96 90.26 92.23 90.76 603300.0 89.92
2020-04-20 96.31 93.32 95.64 93.95 571500.0 93.08
2020-04-17 98.25 94.92 96.37 97.63 767500.0 96.73
2020-04-16 95.47 92.15 94.37 93.98 754900.0 93.11
2020-04-15 96.87 93.05 96.38 94.46 623600.0 93.59
2020-04-14 99.11 96.88 97.75 97.92 615100.0 97.02
2020-04-13 96.55 92.3 94.88 95.77 816500.0 94.88
2020-04-09 97.81 94.16 94.72 95.36 816700.0 94.48
2020-04-08 96.39 90.88 91.71 94.65 856100.0 93.78
2020-04-07 98.84 91.6 98.06 92.75 1064500.0 91.89
2020-04-06 95.13 87.08 87.39 94.49 843300.0 93.62
2020-04-03 85.87 82.2 84.02 84.04 830700.0 83.26
2020-04-02 87.0 82.62 84.16 84.42 1059200.0 83.64
2020-04-01 88.55 82.9 88.55 84.59 1061000.0 83.81
2020-03-31 95.63 91.18 93.77 92.02 1142700.0 91.17
2020-03-30 95.74 91.0 92.24 95.01 849700.0 94.13
2020-03-27 96.4 90.56 95.71 91.62 764300.0 90.77
2020-03-26 97.43 89.38 89.38 96.78 745400.0 95.89
2020-03-25 92.17 82.64 84.76 89.45 830700.0 88.62
2020-03-24 87.12 80.05 80.79 84.92 948200.0 84.14
2020-03-23 83.6 77.37 82.27 78.6 1262400.0 77.87
2020-03-20 96.46 81.61 96.29 82.84 1202700.0 82.07
2020-03-19 99.48 92.95 95.72 94.16 1280900.0 93.29
2020-03-18 101.44 82.59 95.31 96.68 1547200.0 95.79
2020-03-17 106.43 97.06 99.56 102.6 1290300.0 101.65
2020-03-16 104.44 94.64 99.52 97.71 1040000.0 96.81
2020-03-13 112.65 104.26 109.21 111.81 1081300.0 110.46
2020-03-12 112.07 103.1 108.39 103.39 1598800.0 102.14
2020-03-11 116.63 113.51 115.93 114.78 1220100.0 113.39
2020-03-10 118.66 110.64 117.55 118.39 1277700.0 116.96
2020-03-09 120.01 102.12 112.27 115.0 1126900.0 113.61
2020-03-06 120.28 115.53 119.38 119.8 970100.0 118.35
2020-03-05 124.72 121.46 122.26 122.65 961500.0 121.17
2020-03-04 124.48 120.66 121.67 124.35 772600.0 122.85
2020-03-03 124.5 118.23 120.76 119.34 848900.0 117.9
2020-03-02 120.86 114.73 115.36 120.86 912700.0 119.4
2020-02-28 116.7 111.96 114.87 114.99 1246500.0 113.6
2020-02-27 124.28 118.11 121.7 118.18 1206900.0 116.75
2020-02-26 125.78 122.26 124.63 123.66 809900.0 122.17
2020-02-25 127.68 123.8 127.42 124.0 782900.0 122.5
2020-02-24 127.89 125.0 125.27 126.95 677100.0 125.42
2020-02-21 129.24 127.35 129.23 128.58 638700.0 127.03
2020-02-20 131.96 126.69 128.77 129.85 1245900.0 128.28
2020-02-19 134.69 130.39 133.97 131.16 766700.0 129.58
2020-02-18 134.64 130.61 132.94 134.36 1034900.0 132.74