Johnson Controls International plc Ordinary Shareのデータ

Johnson Controls International plc Ordinary Shareの基本情報

名前 Johnson Controls International plc Ordinary Share
ティッカー JCI
国 Switzerland
上場年 nan
セクター Consumer Services

Johnson Controls International plc Ordinary Shareの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 54.06 52.99 53.82 53.0 4050600.0 53.0
2021-02-12 53.66 52.41 52.6 53.58 5962900.0 53.58
2021-02-11 52.93 51.59 52.18 52.89 4821400.0 52.89
2021-02-10 52.27 51.36 51.89 52.04 3303300.0 52.04
2021-02-09 52.02 51.29 51.38 51.6 3657600.0 51.6
2021-02-08 51.76 50.98 51.11 51.71 2740500.0 51.71
2021-02-05 51.62 50.82 51.41 51.05 3890400.0 51.05
2021-02-04 51.51 50.62 50.62 51.2 3335200.0 51.2
2021-02-03 50.84 50.06 50.55 50.62 4290100.0 50.62
2021-02-02 51.63 50.71 51.22 50.71 3189900.0 50.71
2021-02-01 51.53 50.22 50.24 50.91 5785600.0 50.91
2021-01-29 50.11 48.22 49.01 49.82 6002100.0 49.82
2021-01-28 50.0 48.55 49.13 49.34 4501600.0 49.34
2021-01-27 49.92 48.11 49.92 48.4 4765900.0 48.4
2021-01-26 51.92 50.29 51.53 50.36 3667600.0 50.36
2021-01-25 52.18 51.15 51.94 51.46 4047300.0 51.46
2021-01-22 52.7 51.59 51.83 52.35 5810900.0 52.35
2021-01-21 52.35 51.63 52.06 52.16 3968900.0 52.16
2021-01-20 52.41 51.45 51.82 52.39 5056800.0 52.39
2021-01-19 52.83 51.61 52.37 51.63 3135900.0 51.63
2021-01-15 52.15 51.06 52.09 51.81 3855600.0 51.81
2021-01-14 52.92 52.02 52.15 52.45 3010600.0 52.45
2021-01-13 52.32 51.44 51.99 52.01 5697000.0 52.01
2021-01-12 51.96 50.39 51.22 51.84 3982200.0 51.84
2021-01-11 51.29 49.0 49.05 50.99 3906000.0 50.99
2021-01-08 51.57 50.56 51.4 51.3 5098600.0 51.3
2021-01-07 51.39 49.49 50.36 51.18 5068800.0 51.18
2021-01-06 50.26 47.84 48.0 49.75 10215100.0 49.75
2021-01-05 47.55 46.02 46.02 47.52 5564000.0 47.52
2021-01-04 47.23 45.91 46.61 46.18 5389300.0 46.18
2020-12-31 46.65 45.99 46.32 46.59 1934200.0 46.59
2020-12-30 46.81 45.95 46.05 46.42 2281200.0 46.42
2020-12-29 46.51 45.55 46.38 45.9 2436700.0 45.9
2020-12-28 46.69 46.03 46.18 46.11 2504700.0 46.11
2020-12-24 46.2 45.68 46.2 45.93 842500.0 45.93
2020-12-23 46.17 45.49 45.71 45.92 4227100.0 45.92
2020-12-22 46.22 45.56 46.12 45.64 3298400.0 45.64
2020-12-21 46.22 45.35 45.5 45.95 4485200.0 45.95
2020-12-18 46.73 45.91 46.45 46.24 11405800.0 46.24
2020-12-17 46.56 45.83 46.08 46.45 3906300.0 46.19
2020-12-16 46.25 45.41 46.08 45.77 4755300.0 45.51
2020-12-15 46.04 44.91 45.17 46.04 4695600.0 45.78
2020-12-14 46.11 45.02 45.68 45.1 4690700.0 44.85
2020-12-11 45.7 45.25 45.43 45.55 4008300.0 45.3
2020-12-10 45.89 45.04 45.4 45.69 3417600.0 45.43
2020-12-09 45.99 45.33 45.71 45.79 6058900.0 45.53
2020-12-08 45.57 45.08 45.1 45.26 4645200.0 45.01
2020-12-07 45.85 45.15 45.85 45.25 3575700.0 45.0
2020-12-04 46.32 45.59 45.97 45.89 5273200.0 45.63
2020-12-03 46.19 45.45 45.97 45.73 5228100.0 45.47
2020-12-02 46.68 45.61 46.16 45.89 4471100.0 45.63
2020-12-01 47.3 46.23 46.76 46.27 4760500.0 46.01
2020-11-30 46.55 45.83 45.94 46.04 7699600.0 45.78
2020-11-27 46.67 45.89 46.38 45.97 1810800.0 45.71
2020-11-25 46.55 45.82 46.31 46.41 2808300.0 46.15
2020-11-24 47.01 45.89 46.27 46.66 3314400.0 46.4
2020-11-23 46.06 45.46 45.59 45.65 3645400.0 45.39
2020-11-20 45.76 45.03 45.52 45.29 3366700.0 45.04
2020-11-19 45.9 45.12 45.79 45.71 4792000.0 45.45
2020-11-18 46.3 44.84 44.92 45.96 6541300.0 45.7
2020-11-17 45.37 44.11 44.99 44.71 14183400.0 44.46
2020-11-16 45.5 44.74 45.32 45.36 9023800.0 45.11
2020-11-13 45.0 44.19 44.19 44.65 6850200.0 44.4
2020-11-12 44.03 43.46 43.84 43.82 5238700.0 43.57
2020-11-11 44.97 43.92 44.8 44.0 8088400.0 43.75
2020-11-10 45.31 44.24 44.74 44.42 7835400.0 44.17
2020-11-09 47.58 44.4 45.92 44.42 7864100.0 44.17
2020-11-06 43.89 43.25 43.38 43.74 5828200.0 43.5
2020-11-05 43.9 42.0 42.48 43.48 7535000.0 43.24
2020-11-04 44.06 41.69 44.0 41.8 10159000.0 41.57
2020-11-03 45.08 43.4 44.05 44.22 6147500.0 43.97
2020-11-02 44.09 42.88 42.94 43.94 5877100.0 43.69
2020-10-30 42.86 41.37 42.33 42.21 4632600.0 41.97
2020-10-29 42.48 40.92 41.19 42.31 3909100.0 42.07
2020-10-28 42.44 41.1 41.52 41.14 4711100.0 40.91
2020-10-27 43.09 42.07 42.91 42.18 2835200.0 41.94
2020-10-26 43.82 42.53 43.72 42.96 3632500.0 42.72
2020-10-23 44.76 43.96 44.57 44.4 3599700.0 44.15
2020-10-22 44.51 43.77 43.77 44.48 5164400.0 44.23
2020-10-21 43.97 43.15 43.45 43.72 4760900.0 43.48
2020-10-20 43.7 42.63 42.84 43.1 3349000.0 42.86
2020-10-19 43.39 42.29 43.06 42.42 3911500.0 42.18
2020-10-16 43.28 42.43 42.73 43.02 3993100.0 42.78
2020-10-15 42.76 42.0 42.17 42.62 3200400.0 42.38
2020-10-14 42.82 42.35 42.51 42.51 2945100.0 42.27
2020-10-13 43.29 42.38 42.97 42.44 3227000.0 42.2
2020-10-12 43.66 42.93 43.0 43.26 3561800.0 43.02
2020-10-09 43.64 42.93 43.44 42.97 4381300.0 42.73
2020-10-08 43.27 42.68 42.75 43.21 4622600.0 42.97
2020-10-07 42.88 42.24 42.25 42.5 3466100.0 42.26
2020-10-06 42.61 41.56 42.35 41.65 4009600.0 41.42
2020-10-05 42.57 41.92 41.95 42.15 3819400.0 41.91
2020-10-02 42.11 40.15 40.15 41.59 6407700.0 41.36
2020-10-01 41.39 40.48 41.24 40.68 5196700.0 40.45
2020-09-30 41.55 40.6 41.16 40.85 4861000.0 40.62
2020-09-29 41.46 40.73 41.41 40.96 5056300.0 40.73
2020-09-28 41.96 41.05 41.08 41.44 4504800.0 41.21
2020-09-25 40.78 40.19 40.38 40.49 4389200.0 40.26
2020-09-24 41.3 39.8 40.34 40.93 4299600.0 40.44
2020-09-23 41.69 40.3 41.32 40.35 3748000.0 39.87
2020-09-22 41.48 40.79 40.8 41.33 3451500.0 40.84
2020-09-21 42.03 40.47 41.94 40.91 4655200.0 40.42
2020-09-18 43.2 42.41 42.76 42.78 5590500.0 42.27
2020-09-17 43.15 42.07 42.48 42.97 4498400.0 42.46
2020-09-16 43.13 42.24 42.7 42.9 5812700.0 42.39
2020-09-15 42.87 42.24 42.52 42.29 4711500.0 41.79
2020-09-14 42.81 41.91 41.95 42.51 4234000.0 42.0
2020-09-11 42.32 41.3 41.45 41.67 4951300.0 41.17
2020-09-10 41.65 41.01 41.37 41.13 5009500.0 40.64
2020-09-09 41.63 40.75 40.78 41.21 4436700.0 40.72
2020-09-08 41.34 40.45 41.05 40.74 5846100.0 40.25
2020-09-04 41.58 40.7 41.1 41.31 8616400.0 40.82
2020-09-03 42.34 40.34 42.2 40.54 4930700.0 40.06
2020-09-02 42.33 41.11 41.25 42.18 4217500.0 41.68
2020-09-01 41.34 40.37 40.52 41.18 3580700.0 40.69
2020-08-31 41.41 40.71 41.29 40.73 4452800.0 40.24
2020-08-28 41.33 40.75 41.0 41.3 3702100.0 40.81
2020-08-27 41.47 40.78 41.24 40.9 3356800.0 40.41
2020-08-26 41.49 40.9 41.14 41.07 4702200.0 40.58
2020-08-25 41.37 40.79 41.25 41.2 3753000.0 40.71
2020-08-24 41.24 40.74 40.8 40.99 4331800.0 40.5
2020-08-21 40.64 39.95 40.23 40.59 7170600.0 40.11
2020-08-20 40.62 39.8 39.96 40.11 4732700.0 39.63
2020-08-19 40.66 40.13 40.22 40.23 3395100.0 39.75
2020-08-18 40.93 40.24 40.65 40.33 4218300.0 39.85
2020-08-17 40.94 40.58 40.77 40.73 3545200.0 40.24
2020-08-14 41.03 40.26 40.38 40.86 3105200.0 40.37
2020-08-13 41.05 40.35 40.75 40.65 4043300.0 40.17
2020-08-12 41.41 40.81 41.09 41.06 4809300.0 40.57
2020-08-11 42.13 40.72 41.3 40.79 8454300.0 40.3
2020-08-10 40.2 39.08 39.33 40.1 5176000.0 39.62
2020-08-07 39.16 38.34 38.41 39.05 3218700.0 38.58
2020-08-06 38.61 38.14 38.14 38.39 2762100.0 37.93
2020-08-05 38.63 38.08 38.3 38.34 4306400.0 37.88
2020-08-04 38.78 37.82 38.59 38.36 5214000.0 37.9
2020-08-03 39.15 38.31 38.58 38.92 8042800.0 38.46
2020-07-31 39.95 38.11 39.12 38.48 8532500.0 38.02
2020-07-30 37.49 36.84 37.33 37.24 4262800.0 36.8
2020-07-29 38.28 36.56 36.64 37.99 6896500.0 37.54
2020-07-28 37.15 36.53 36.92 36.58 3124600.0 36.14
2020-07-27 37.21 36.5 36.72 37.07 3199100.0 36.63
2020-07-24 37.43 36.7 37.34 36.8 3674100.0 36.36
2020-07-23 37.64 36.98 37.07 37.35 4929100.0 36.91
2020-07-22 37.16 36.41 36.47 37.05 3335400.0 36.61
2020-07-21 37.11 36.56 36.8 36.71 4355000.0 36.27
2020-07-20 37.85 36.79 37.44 36.8 4176000.0 36.36
2020-07-17 37.72 36.95 37.23 37.67 6259900.0 37.22
2020-07-16 37.57 36.07 36.4 37.17 7025000.0 36.73
2020-07-15 36.72 35.64 35.73 36.44 8046200.0 36.01
2020-07-14 34.98 33.55 34.0 34.97 6221700.0 34.55
2020-07-13 34.56 33.93 34.11 34.0 5851500.0 33.59
2020-07-10 33.88 33.31 33.46 33.87 5140000.0 33.47
2020-07-09 34.28 33.33 34.08 33.38 5543300.0 32.98
2020-07-08 34.53 33.93 34.27 34.15 3901300.0 33.74
2020-07-07 34.62 34.16 34.42 34.25 4771000.0 33.84
2020-07-06 35.07 34.54 34.88 34.73 3220000.0 34.32
2020-07-02 35.02 34.25 34.43 34.34 3585600.0 33.93
2020-07-01 34.58 33.83 34.24 33.89 4954300.0 33.49
2020-06-30 34.31 33.56 33.64 34.14 4211100.0 33.73
2020-06-29 33.92 33.12 33.44 33.82 5076400.0 33.42
2020-06-26 33.45 32.81 33.25 33.36 13590200.0 32.96
2020-06-25 33.49 32.7 33.18 33.46 3908500.0 33.06
2020-06-24 34.61 33.21 34.45 33.29 5388300.0 32.89
2020-06-23 35.45 34.55 35.45 34.79 4659900.0 34.38
2020-06-22 35.12 34.42 34.67 34.93 4876500.0 34.51
2020-06-19 35.15 33.77 35.11 34.32 11215800.0 33.91
2020-06-18 35.52 34.56 35.01 34.71 3901900.0 34.04
2020-06-17 35.62 34.95 35.36 35.25 4378000.0 34.57
2020-06-16 36.9 35.18 36.6 35.43 6416300.0 34.75
2020-06-15 35.5 33.23 33.39 35.35 7030300.0 34.67
2020-06-12 35.06 33.67 34.86 34.45 12188100.0 33.78
2020-06-11 33.77 32.81 33.02 33.62 12949500.0 32.97
2020-06-10 35.5 34.39 35.5 34.43 6768800.0 33.76
2020-06-09 36.27 35.49 36.08 35.74 4352400.0 35.05
2020-06-08 37.07 36.18 36.18 36.81 4902700.0 36.1
2020-06-05 36.46 35.56 35.72 36.05 5940000.0 35.35
2020-06-04 34.48 33.29 33.34 34.41 5905100.0 33.75
2020-06-03 33.72 32.56 32.74 33.57 3561800.0 32.92
2020-06-02 32.38 32.0 32.0 32.35 4552900.0 31.73
2020-06-01 31.85 31.17 31.45 31.77 3187400.0 31.16
2020-05-29 31.77 31.03 31.15 31.41 6992700.0 30.8
2020-05-28 32.3 31.36 32.2 31.53 4835000.0 30.92
2020-05-27 32.53 31.47 32.0 31.87 6167600.0 31.25
2020-05-26 31.48 30.42 30.49 31.07 4874800.0 30.47
2020-05-22 29.56 29.08 29.41 29.53 3649500.0 28.96
2020-05-21 29.54 28.61 28.61 29.41 6588800.0 28.84
2020-05-20 29.31 28.58 29.19 28.74 6842500.0 28.18
2020-05-19 29.74 28.99 29.58 29.0 4633600.0 28.44
2020-05-18 30.08 29.28 29.58 29.53 5082100.0 28.96
2020-05-15 28.92 28.03 28.37 28.46 8629200.0 27.91
2020-05-14 28.8 26.23 27.26 28.59 5778500.0 28.04
2020-05-13 27.9 26.78 27.71 27.22 6449500.0 26.69
2020-05-12 28.85 27.85 28.68 27.91 5765400.0 27.37
2020-05-11 29.43 28.4 29.43 28.56 4188500.0 28.01
2020-05-08 29.89 28.97 28.99 29.8 4212700.0 29.22
2020-05-07 28.94 28.36 28.54 28.52 5134100.0 27.97
2020-05-06 28.96 28.3 28.89 28.31 4784400.0 27.76
2020-05-05 29.21 28.42 28.8 28.65 5869500.0 28.1
2020-05-04 28.63 26.92 27.63 28.53 5083800.0 27.98
2020-05-01 29.16 27.46 28.67 27.86 4747900.0 27.32
2020-04-30 30.15 29.03 30.15 29.11 5628600.0 28.55
2020-04-29 31.25 30.32 30.7 30.63 5273800.0 30.04
2020-04-28 30.4 29.54 29.66 29.73 6102700.0 29.16
2020-04-27 29.31 28.15 28.16 29.05 4649300.0 28.49
2020-04-24 28.03 27.29 27.97 27.91 7403600.0 27.37
2020-04-23 28.29 27.67 28.1 27.85 4893900.0 27.31
2020-04-22 28.47 27.4 28.3 27.75 5615300.0 27.21
2020-04-21 28.24 27.49 27.71 27.59 4027900.0 27.06
2020-04-20 29.07 28.19 28.79 28.47 4635900.0 27.92
2020-04-17 30.08 29.1 29.22 29.54 4144400.0 28.97
2020-04-16 29.17 28.1 29.03 28.5 5279400.0 27.95
2020-04-15 29.81 28.94 29.79 29.1 4256200.0 28.54
2020-04-14 31.1 29.79 30.0 30.8 6660800.0 30.21
2020-04-13 30.53 29.0 30.35 29.36 4041300.0 28.79
2020-04-09 31.34 29.62 29.63 30.6 8105500.0 30.01
2020-04-08 29.73 28.3 28.52 29.31 4418100.0 28.74
2020-04-07 29.53 28.1 28.6 28.27 5960000.0 27.72
2020-04-06 27.96 26.63 26.73 27.41 8617700.0 26.88
2020-04-03 26.3 25.0 25.98 25.47 6786900.0 24.98
2020-04-02 26.67 25.15 25.18 26.05 8349700.0 25.55
2020-04-01 26.22 24.77 25.79 25.16 7616600.0 24.67
2020-03-31 27.47 25.98 26.2 26.96 8473000.0 26.44
2020-03-30 26.69 24.66 25.94 26.49 8695900.0 25.98
2020-03-27 26.67 25.23 26.13 25.94 7731300.0 25.44
2020-03-26 27.55 25.82 26.41 27.0 11994200.0 26.48
2020-03-25 27.37 24.78 25.56 26.13 13131700.0 25.63
2020-03-24 25.64 24.3 24.64 25.36 12893300.0 24.87
2020-03-23 24.55 22.78 24.44 23.5 10135000.0 23.05
2020-03-20 26.69 24.11 26.69 24.91 12206800.0 24.43
2020-03-19 26.63 24.12 25.94 26.08 7761700.0 25.58
2020-03-18 28.13 23.96 27.67 26.32 7365400.0 25.81
2020-03-17 31.9 28.72 31.29 29.53 9708500.0 28.96
2020-03-16 32.85 28.58 28.75 30.6 9864600.0 30.01
2020-03-13 32.81 30.66 32.04 32.81 9801000.0 32.18
2020-03-12 33.23 30.52 32.64 30.52 9363000.0 29.68
2020-03-11 36.77 34.95 36.42 35.21 10216500.0 34.24
2020-03-10 37.6 35.16 36.83 37.55 11199900.0 36.51
2020-03-09 36.9 35.23 35.58 35.72 13133800.0 34.73
2020-03-06 38.48 37.26 37.28 38.16 9936100.0 37.1
2020-03-05 39.4 38.18 38.48 38.82 9336500.0 37.75
2020-03-04 39.48 37.58 38.17 39.35 8141200.0 38.26
2020-03-03 39.47 37.31 37.92 37.45 9620000.0 36.41
2020-03-02 38.12 36.1 36.81 38.07 8790700.0 37.02
2020-02-28 37.34 35.58 36.91 36.57 13381400.0 35.56
2020-02-27 39.42 37.9 38.72 37.9 8569100.0 36.85
2020-02-26 40.4 39.3 39.85 39.31 6226500.0 38.22
2020-02-25 41.69 39.43 41.63 39.45 7673500.0 38.36
2020-02-24 41.84 41.03 41.67 41.63 6659800.0 40.48
2020-02-21 42.65 41.89 42.06 42.45 12196500.0 41.28
2020-02-20 42.41 41.68 41.82 42.24 4741200.0 41.07
2020-02-19 42.44 41.85 42.09 41.97 4206100.0 40.81
2020-02-18 42.36 41.51 41.98 41.99 4339400.0 40.83