Jazz Pharmaceuticals plc Common Stock (Ireland)のデータ

Jazz Pharmaceuticals plc Common Stock (Ireland)の基本情報

名前 Jazz Pharmaceuticals plc Common Stock (Ireland)
ティッカー JAZZ
国 Ireland
上場年 2007.0
セクター Health Care

Jazz Pharmaceuticals plc Common Stock (Ireland)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 168.0 165.07 167.24 166.49 672100.0 166.49
2021-02-12 168.25 165.72 167.29 167.52 532200.0 167.52
2021-02-11 168.41 163.95 165.14 166.85 1205500.0 166.85
2021-02-10 170.27 163.51 169.49 164.99 851300.0 164.99
2021-02-09 172.67 165.55 166.93 167.54 1048800.0 167.54
2021-02-08 166.7 157.38 159.57 166.01 1845700.0 166.01
2021-02-05 158.97 151.53 152.54 156.91 1957800.0 156.91
2021-02-04 155.16 150.02 155.16 150.19 1962400.0 150.19
2021-02-03 166.89 146.01 152.42 151.21 4114400.0 151.21
2021-02-02 158.87 155.88 157.36 157.29 453900.0 157.29
2021-02-01 157.38 152.77 156.15 155.24 480500.0 155.24
2021-01-29 160.73 152.73 159.0 155.5 691600.0 155.5
2021-01-28 167.93 162.13 165.08 163.25 589000.0 163.25
2021-01-27 166.92 161.78 164.5 163.95 537800.0 163.95
2021-01-26 171.44 165.24 170.89 166.05 311000.0 166.05
2021-01-25 171.77 167.01 168.41 170.98 432000.0 170.98
2021-01-22 169.58 164.06 165.21 168.65 378300.0 168.65
2021-01-21 167.39 164.52 167.39 165.77 358200.0 165.77
2021-01-20 171.69 166.94 167.42 167.29 572800.0 167.29
2021-01-19 168.22 164.74 167.46 167.0 407800.0 167.0
2021-01-15 168.12 165.0 166.09 167.71 677200.0 167.71
2021-01-14 167.31 162.82 163.15 165.81 474600.0 165.81
2021-01-13 165.72 161.03 161.99 162.99 502900.0 162.99
2021-01-12 164.71 160.25 162.06 161.43 456700.0 161.43
2021-01-11 164.31 160.53 161.19 161.9 417100.0 161.9
2021-01-08 164.71 159.65 163.54 161.4 720700.0 161.4
2021-01-07 166.98 162.43 164.57 162.93 730100.0 162.93
2021-01-06 164.29 161.5 162.37 163.98 660300.0 163.98
2021-01-05 163.5 159.38 160.54 162.34 656200.0 162.34
2021-01-04 164.74 159.08 162.01 160.4 898500.0 160.4
2020-12-31 166.0 162.42 164.63 165.05 327000.0 165.05
2020-12-30 164.8 158.49 159.5 164.56 491100.0 164.56
2020-12-29 161.34 157.54 160.17 160.28 339200.0 160.28
2020-12-28 162.59 156.04 157.0 159.64 679500.0 159.64
2020-12-24 158.1 154.88 156.66 157.28 197300.0 157.28
2020-12-23 156.28 151.66 152.39 156.02 410400.0 156.02
2020-12-22 152.02 149.49 150.2 151.51 306600.0 151.51
2020-12-21 151.58 147.6 148.15 150.13 258600.0 150.13
2020-12-18 150.79 146.92 149.88 150.6 1142500.0 150.6
2020-12-17 152.91 148.4 152.1 148.91 524500.0 148.91
2020-12-16 154.87 150.44 154.87 151.75 420300.0 151.75
2020-12-15 153.48 148.1 149.22 152.58 460900.0 152.58
2020-12-14 150.71 145.83 145.83 149.23 567600.0 149.23
2020-12-11 149.0 144.62 147.28 145.55 481700.0 145.55
2020-12-10 148.75 145.22 145.22 146.71 436700.0 146.71
2020-12-09 149.72 145.0 149.57 146.05 502700.0 146.05
2020-12-08 149.88 147.27 148.0 148.88 387900.0 148.88
2020-12-07 151.49 148.08 149.58 148.44 378400.0 148.44
2020-12-04 153.43 148.63 149.67 150.71 492800.0 150.71
2020-12-03 151.39 141.77 144.03 151.0 996000.0 151.0
2020-12-02 145.56 142.54 142.72 144.55 382000.0 144.55
2020-12-01 143.87 140.21 140.58 143.13 553300.0 143.13
2020-11-30 144.32 140.0 143.87 140.71 850800.0 140.71
2020-11-27 143.5 140.7 141.32 143.28 173400.0 143.28
2020-11-25 144.0 141.03 142.38 141.83 361300.0 141.83
2020-11-24 145.43 142.49 144.31 142.83 406700.0 142.83
2020-11-23 145.15 142.77 143.4 144.31 397700.0 144.31
2020-11-20 144.88 142.15 143.37 143.1 763300.0 143.1
2020-11-19 145.21 142.93 143.8 143.66 388300.0 143.66
2020-11-18 147.93 143.56 146.05 143.87 428500.0 143.87
2020-11-17 146.87 142.86 145.23 146.28 445400.0 146.28
2020-11-16 147.82 144.72 147.09 146.06 569700.0 146.06
2020-11-13 148.5 145.09 145.09 147.11 419700.0 147.11
2020-11-12 147.92 143.89 147.64 145.4 685100.0 145.4
2020-11-11 152.76 146.84 151.24 147.55 585000.0 147.55
2020-11-10 151.47 145.11 147.57 150.62 531200.0 150.62
2020-11-09 152.68 145.95 150.67 146.18 480500.0 146.18
2020-11-06 152.75 148.23 151.93 148.71 335300.0 148.71
2020-11-05 157.67 151.9 156.62 152.5 442300.0 152.5
2020-11-04 158.98 147.44 147.44 157.33 1394600.0 157.33
2020-11-03 156.0 146.4 154.0 148.65 1118100.0 148.65
2020-11-02 147.6 144.46 145.13 147.25 649200.0 147.25
2020-10-30 146.38 143.03 145.5 144.1 563200.0 144.1
2020-10-29 148.0 143.34 144.85 145.63 373600.0 145.63
2020-10-28 149.1 144.74 147.59 145.62 441700.0 145.62
2020-10-27 150.32 147.29 148.29 149.56 344900.0 149.56
2020-10-26 151.4 147.94 150.04 148.93 351600.0 148.93
2020-10-23 152.51 149.82 152.51 150.26 298800.0 150.26
2020-10-22 151.46 146.03 148.26 151.18 543500.0 151.18
2020-10-21 148.95 145.19 147.64 145.39 476100.0 145.39
2020-10-20 150.41 147.91 148.69 148.42 458900.0 148.42
2020-10-19 150.98 147.35 150.98 147.72 480500.0 147.72
2020-10-16 151.94 149.83 150.41 149.97 327100.0 149.97
2020-10-15 151.62 148.3 150.99 150.42 328000.0 150.42
2020-10-14 153.67 151.77 151.77 152.2 285700.0 152.2
2020-10-13 154.71 150.73 153.9 152.09 527800.0 152.09
2020-10-12 156.26 151.95 155.5 154.68 488100.0 154.68
2020-10-09 155.73 153.06 154.23 155.41 856100.0 155.41
2020-10-08 154.88 147.86 147.86 154.82 1569300.0 154.82
2020-10-07 144.19 141.11 142.25 143.32 450300.0 143.32
2020-10-06 144.74 140.28 144.74 140.79 643300.0 140.79
2020-10-05 145.0 143.31 145.0 144.5 534300.0 144.5
2020-10-02 144.77 141.16 142.47 143.5 456600.0 143.5
2020-10-01 145.87 141.27 141.94 144.13 511200.0 144.13
2020-09-30 143.86 139.57 140.67 142.59 621700.0 142.59
2020-09-29 141.25 138.71 141.25 139.74 448400.0 139.74
2020-09-28 141.82 139.99 140.95 141.49 474500.0 141.49
2020-09-25 140.17 136.4 137.89 139.58 455000.0 139.58
2020-09-24 138.63 135.33 137.78 138.05 544500.0 138.05
2020-09-23 140.2 136.0 138.57 138.07 758700.0 138.07
2020-09-22 139.62 134.96 139.4 139.21 778400.0 139.21
2020-09-21 139.52 136.39 139.0 138.98 723000.0 138.98
2020-09-18 143.6 140.49 141.13 141.9 8444200.0 141.9
2020-09-17 143.65 140.02 142.91 140.15 724000.0 140.15
2020-09-16 144.93 141.45 141.99 144.13 875800.0 144.13
2020-09-15 142.49 139.61 141.07 141.5 799100.0 141.5
2020-09-14 140.85 134.88 135.56 140.41 811000.0 140.41
2020-09-11 140.97 135.17 139.85 136.8 1000500.0 136.8
2020-09-10 141.87 139.07 141.76 139.1 1057700.0 139.1
2020-09-09 143.0 138.08 138.53 140.93 1175200.0 140.93
2020-09-08 140.0 134.02 136.99 138.27 1853300.0 138.27
2020-09-04 134.72 130.27 134.72 131.7 663300.0 131.7
2020-09-03 136.98 133.26 136.26 134.36 784000.0 134.36
2020-09-02 136.43 134.85 135.78 136.15 591100.0 136.15
2020-09-01 135.55 133.09 134.9 135.45 787400.0 135.45
2020-08-31 135.73 132.12 133.23 134.39 654900.0 134.39
2020-08-28 133.83 129.8 129.82 133.78 881500.0 133.78
2020-08-27 130.53 123.5 125.21 130.06 759600.0 130.06
2020-08-26 125.32 122.48 123.13 124.77 412700.0 124.77
2020-08-25 124.02 122.27 124.02 123.53 408400.0 123.53
2020-08-24 124.13 122.57 124.13 123.41 367400.0 123.41
2020-08-21 124.65 122.98 124.65 123.72 361600.0 123.72
2020-08-20 125.46 122.82 123.0 124.61 361300.0 124.61
2020-08-19 125.05 122.2 122.35 124.26 402000.0 124.26
2020-08-18 124.33 122.17 124.33 122.7 365500.0 122.7
2020-08-17 125.31 123.9 124.64 124.19 301100.0 124.19
2020-08-14 124.66 119.08 122.46 124.26 490700.0 124.26
2020-08-13 123.61 119.78 120.11 123.12 647000.0 123.12
2020-08-12 124.22 119.74 123.8 120.14 973400.0 120.14
2020-08-11 127.12 122.28 127.11 122.67 417600.0 122.67
2020-08-10 127.45 125.18 126.19 126.35 523000.0 126.35
2020-08-07 127.17 125.03 125.87 126.08 764100.0 126.08
2020-08-06 127.46 123.8 125.0 127.07 1201000.0 127.07
2020-08-05 123.32 115.11 116.03 122.24 1120000.0 122.24
2020-08-04 112.45 109.53 112.0 110.48 676400.0 110.48
2020-08-03 112.29 108.46 108.64 111.93 424900.0 111.93
2020-07-31 114.3 107.59 113.77 108.25 901000.0 108.25
2020-07-30 114.69 112.71 113.96 113.77 501500.0 113.77
2020-07-29 115.58 113.02 114.01 114.88 430400.0 114.88
2020-07-28 115.29 113.19 113.8 113.95 489900.0 113.95
2020-07-27 114.77 111.95 113.3 113.55 399300.0 113.55
2020-07-24 113.44 111.35 112.99 112.89 629900.0 112.89
2020-07-23 114.98 111.29 112.88 113.01 727100.0 113.01
2020-07-22 111.54 106.52 107.0 110.26 806700.0 110.26
2020-07-21 108.66 105.12 108.04 105.52 554000.0 105.52
2020-07-20 109.14 107.03 108.5 108.01 403900.0 108.01
2020-07-17 109.83 108.04 108.96 108.04 406200.0 108.04
2020-07-16 109.55 107.56 109.08 108.56 257000.0 108.56
2020-07-15 110.2 108.28 108.28 109.46 530100.0 109.46
2020-07-14 107.41 105.09 106.11 107.31 553800.0 107.31
2020-07-13 108.18 105.08 107.46 105.55 518700.0 105.55
2020-07-10 106.96 105.07 105.81 106.6 394100.0 106.6
2020-07-09 108.63 103.46 107.61 105.46 747200.0 105.46
2020-07-08 109.59 106.6 109.4 107.54 440000.0 107.54
2020-07-07 111.48 108.38 110.75 108.78 472800.0 108.78
2020-07-06 112.16 109.86 110.55 111.2 435100.0 111.2
2020-07-02 111.7 109.52 110.01 109.75 440300.0 109.75
2020-07-01 112.04 109.59 110.71 109.61 510900.0 109.61
2020-06-30 110.47 107.55 109.76 110.34 685900.0 110.34
2020-06-29 109.94 107.75 108.93 109.58 515500.0 109.58
2020-06-26 109.88 107.15 109.83 107.94 1851600.0 107.94
2020-06-25 110.1 106.81 108.04 110.09 484000.0 110.09
2020-06-24 114.58 108.92 113.13 109.03 614100.0 109.03
2020-06-23 114.83 113.05 114.44 114.05 580300.0 114.05
2020-06-22 114.29 111.41 113.87 112.83 961100.0 112.83
2020-06-19 114.1 110.44 112.51 113.97 998000.0 113.97
2020-06-18 111.47 109.28 109.54 110.83 508900.0 110.83
2020-06-17 113.02 109.04 112.45 110.49 666300.0 110.49
2020-06-16 115.0 111.0 114.5 111.58 1045700.0 111.58
2020-06-15 111.35 101.81 102.91 110.5 1707300.0 110.5
2020-06-12 109.72 102.68 108.69 104.68 1090600.0 104.68
2020-06-11 110.4 105.26 110.4 105.71 1019200.0 105.71
2020-06-10 114.04 109.81 113.9 112.56 1183700.0 112.56
2020-06-09 113.94 108.09 109.0 113.05 2826400.0 113.05
2020-06-08 119.84 110.99 118.88 111.29 2702300.0 111.29
2020-06-05 125.0 120.52 124.0 120.65 499500.0 120.65
2020-06-04 122.3 117.58 118.74 121.88 572800.0 121.88
2020-06-03 119.99 118.0 118.19 118.74 252600.0 118.74
2020-06-02 120.38 116.47 119.9 117.87 325200.0 117.87
2020-06-01 121.08 118.78 119.42 119.37 347500.0 119.37
2020-05-29 120.23 117.0 117.7 119.32 1032700.0 119.32
2020-05-28 120.4 116.51 118.49 118.79 610800.0 118.79
2020-05-27 113.98 108.74 110.66 113.38 518900.0 113.38
2020-05-26 111.88 108.54 109.94 109.32 579000.0 109.32
2020-05-22 110.99 109.12 110.99 109.59 426100.0 109.59
2020-05-21 114.4 110.6 114.4 110.85 580100.0 110.85
2020-05-20 114.99 113.31 114.78 114.42 320300.0 114.42
2020-05-19 115.87 113.02 114.64 113.02 288100.0 113.02
2020-05-18 116.78 113.09 113.43 115.72 360300.0 115.72
2020-05-15 111.51 107.97 108.61 111.16 284000.0 111.16
2020-05-14 111.72 107.0 110.6 108.8 477700.0 108.8
2020-05-13 114.86 110.28 113.03 112.02 530900.0 112.02
2020-05-12 116.59 113.3 115.94 113.9 485000.0 113.9
2020-05-11 114.92 109.85 110.26 114.32 527300.0 114.32
2020-05-08 113.92 110.19 110.56 110.44 373500.0 110.44
2020-05-07 114.65 109.41 114.65 109.45 449100.0 109.45
2020-05-06 114.87 104.0 104.03 113.3 850400.0 113.3
2020-05-05 112.15 109.57 110.0 110.41 527000.0 110.41
2020-05-04 110.12 106.77 108.94 108.73 472300.0 108.73
2020-05-01 109.68 106.73 108.56 109.59 416500.0 109.59
2020-04-30 111.82 109.18 111.0 110.25 583300.0 110.25
2020-04-29 115.74 112.87 114.24 114.39 469900.0 114.39
2020-04-28 112.96 108.76 110.1 112.38 645100.0 112.38
2020-04-27 111.45 107.37 107.96 110.1 725700.0 110.1
2020-04-24 107.5 105.0 105.58 107.15 396000.0 107.15
2020-04-23 107.0 102.92 103.25 104.74 414800.0 104.74
2020-04-22 105.19 102.36 105.19 102.44 273800.0 102.44
2020-04-21 107.77 102.56 107.54 103.25 402000.0 103.25
2020-04-20 111.25 107.06 108.95 108.78 658100.0 108.78
2020-04-17 112.17 109.1 110.21 111.19 508000.0 111.19
2020-04-16 109.62 106.05 108.64 107.35 919200.0 107.35
2020-04-15 111.99 107.51 108.09 108.1 458300.0 108.1
2020-04-14 112.35 109.78 110.64 111.07 432700.0 111.07
2020-04-13 109.48 106.9 108.5 108.91 358900.0 108.91
2020-04-09 111.3 107.81 109.09 109.69 388800.0 109.69
2020-04-08 109.52 105.4 105.72 108.47 436100.0 108.47
2020-04-07 109.18 104.6 107.61 105.22 473100.0 105.22
2020-04-06 106.61 100.08 102.16 105.77 622300.0 105.77
2020-04-03 102.84 97.14 99.04 98.76 566600.0 98.76
2020-04-02 100.42 95.03 96.88 99.53 711400.0 99.53
2020-04-01 99.75 95.08 97.01 95.68 741200.0 95.68
2020-03-31 102.57 99.04 99.27 99.74 732400.0 99.74
2020-03-30 101.59 97.24 98.44 99.6 590500.0 99.6
2020-03-27 99.74 96.42 97.26 96.96 524800.0 96.96
2020-03-26 103.22 95.18 95.18 100.74 561600.0 100.74
2020-03-25 100.33 94.16 96.0 95.64 708000.0 95.64
2020-03-24 98.87 89.4 90.15 95.62 620200.0 95.62
2020-03-23 100.12 86.88 97.81 87.74 991900.0 87.74
2020-03-20 109.24 94.19 104.36 96.13 966200.0 96.13
2020-03-19 112.7 102.86 105.72 104.76 1218000.0 104.76
2020-03-18 106.68 98.57 101.35 105.89 797600.0 105.89
2020-03-17 111.15 98.4 100.01 105.83 833300.0 105.83
2020-03-16 109.51 99.25 104.29 99.3 919000.0 99.3
2020-03-13 111.81 101.7 108.67 111.35 1119600.0 111.35
2020-03-12 109.72 101.0 102.17 104.55 1246900.0 104.55
2020-03-11 112.2 106.22 110.15 108.04 771900.0 108.04
2020-03-10 116.02 107.75 114.27 112.79 892100.0 112.79
2020-03-09 114.59 108.35 114.59 110.45 772900.0 110.45
2020-03-06 122.95 117.9 119.14 119.74 856000.0 119.74
2020-03-05 125.35 121.0 121.53 124.5 867400.0 124.5
2020-03-04 125.71 117.92 118.67 125.12 1596700.0 125.12
2020-03-03 127.01 114.12 124.83 115.29 1522700.0 115.29
2020-03-02 125.13 111.21 114.98 125.11 1378500.0 125.11
2020-02-28 114.98 109.04 109.99 114.58 1428000.0 114.58
2020-02-27 119.14 111.32 115.01 113.1 1040600.0 113.1
2020-02-26 120.62 111.0 111.0 116.59 1895800.0 116.59
2020-02-25 132.18 126.42 131.13 127.25 679400.0 127.25
2020-02-24 134.27 130.15 131.54 130.86 570300.0 130.86
2020-02-21 135.72 133.38 135.38 134.82 435300.0 134.82
2020-02-20 137.39 135.03 137.25 135.5 720700.0 135.5
2020-02-19 138.85 136.66 136.84 137.62 522200.0 137.62
2020-02-18 141.3 136.55 140.4 136.83 415500.0 136.83