James Hardie Industries plc American Depositary Shares (Ireland)のデータ

James Hardie Industries plc American Depositary Shares (Ireland)の基本情報

名前 James Hardie Industries plc American Depositary Shares (Ireland)
ティッカー JHX
Ireland
上場年 nan
セクター Capital Goods

James Hardie Industries plc American Depositary Shares (Ireland)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 32.38 31.97 32.15 32.06 28000.0 32.06
2021-02-12 32.08 31.52 31.52 32.08 15700.0 32.08
2021-02-11 31.85 31.55 31.7 31.81 31000.0 31.81
2021-02-10 32.11 31.58 32.11 31.74 14700.0 31.74
2021-02-09 32.24 31.03 31.85 32.0 47000.0 32.0
2021-02-08 31.71 31.35 31.4 31.36 26100.0 31.36
2021-02-05 31.92 29.82 30.0 30.47 44200.0 30.47
2021-02-04 29.8 29.38 29.47 29.67 16100.0 29.67
2021-02-03 29.34 29.13 29.16 29.33 13500.0 29.33
2021-02-02 28.88 28.49 28.49 28.82 13900.0 28.82
2021-02-01 28.27 27.89 28.1 28.19 18800.0 28.19
2021-01-29 28.44 27.75 28.15 27.91 40500.0 27.91
2021-01-28 28.74 28.34 28.41 28.5 36900.0 28.5
2021-01-27 29.4 28.84 29.18 29.13 21700.0 29.13
2021-01-26 29.52 29.27 29.43 29.44 12200.0 29.44
2021-01-25 29.44 28.77 29.3 29.29 21700.0 29.29
2021-01-22 29.32 29.13 29.32 29.28 9900.0 29.28
2021-01-21 29.64 29.2 29.64 29.22 20100.0 29.22
2021-01-20 29.8 29.4 29.48 29.8 25600.0 29.8
2021-01-19 29.2 28.95 29.0 29.09 20400.0 29.09
2021-01-15 28.62 28.21 28.54 28.37 30200.0 28.37
2021-01-14 29.03 28.5 28.72 28.98 26300.0 28.98
2021-01-13 28.57 28.38 28.49 28.54 17500.0 28.54
2021-01-12 28.35 27.86 27.98 28.31 25100.0 28.31
2021-01-11 28.22 27.8 27.99 28.02 19200.0 28.02
2021-01-08 28.62 28.25 28.59 28.62 14500.0 28.62
2021-01-07 28.61 28.29 28.52 28.35 48200.0 28.35
2021-01-06 29.49 28.78 28.92 29.29 26600.0 29.29
2021-01-05 29.75 29.35 29.45 29.67 9000.0 29.67
2021-01-04 30.0 29.35 29.87 29.68 15400.0 29.68
2020-12-31 29.66 29.39 29.64 29.66 30500.0 29.66
2020-12-30 29.89 29.51 29.51 29.61 10900.0 29.61
2020-12-29 29.52 29.2 29.52 29.41 11900.0 29.41
2020-12-28 29.58 29.25 29.58 29.27 17100.0 29.27
2020-12-24 29.31 29.16 29.27 29.31 8700.0 29.31
2020-12-23 29.45 29.19 29.19 29.31 13600.0 29.31
2020-12-22 28.75 28.45 28.75 28.59 15200.0 28.59
2020-12-21 28.94 28.22 28.22 28.76 24300.0 28.76
2020-12-18 29.06 28.68 29.0 29.02 68200.0 29.02
2020-12-17 29.91 29.64 29.64 29.7 28500.0 29.7
2020-12-16 29.3 29.03 29.1 29.2 17700.0 29.2
2020-12-15 28.71 28.36 28.36 28.56 22200.0 28.56
2020-12-14 28.26 28.01 28.24 28.11 16000.0 28.11
2020-12-11 27.94 27.5 27.63 27.94 15800.0 27.94
2020-12-10 27.65 27.31 27.46 27.51 10800.0 27.51
2020-12-09 27.71 27.23 27.71 27.34 17800.0 27.34
2020-12-08 27.88 27.63 27.87 27.76 20100.0 27.76
2020-12-07 28.36 27.96 28.36 28.01 19900.0 28.01
2020-12-04 28.29 28.02 28.02 28.29 29800.0 28.29
2020-12-03 28.09 27.79 28.03 27.96 35500.0 27.96
2020-12-02 28.6 28.19 28.6 28.46 33700.0 28.46
2020-12-01 28.88 28.55 28.77 28.62 51000.0 28.62
2020-11-30 30.0 29.13 30.0 29.46 127700.0 29.46
2020-11-27 29.49 29.0 29.11 29.28 18700.0 29.28
2020-11-25 29.32 28.96 29.21 29.24 17600.0 29.24
2020-11-24 29.53 29.08 29.21 29.53 11300.0 29.53
2020-11-23 29.0 28.68 28.86 28.72 32000.0 28.72
2020-11-20 28.68 28.21 28.6 28.6 20400.0 28.6
2020-11-19 29.53 29.01 29.17 29.35 23600.0 29.35
2020-11-18 29.29 28.8 29.15 28.8 16400.0 28.8
2020-11-17 29.02 28.46 28.65 28.76 24800.0 28.76
2020-11-16 28.65 28.13 28.55 28.5 12500.0 28.5
2020-11-13 28.13 27.68 27.75 28.13 14300.0 28.13
2020-11-12 27.48 27.06 27.35 27.3 16800.0 27.3
2020-11-11 27.47 27.08 27.15 27.32 19900.0 27.32
2020-11-10 26.95 25.3 26.91 25.55 41500.0 25.55
2020-11-09 28.83 28.28 28.62 28.53 31900.0 28.53
2020-11-06 27.12 26.83 27.02 26.93 13700.0 26.93
2020-11-05 27.26 26.97 26.98 27.13 20500.0 27.13
2020-11-04 26.98 26.21 26.28 26.65 20400.0 26.65
2020-11-03 26.17 25.35 25.58 26.0 15600.0 26.0
2020-11-02 25.02 24.65 24.78 24.87 17500.0 24.87
2020-10-30 24.48 24.07 24.48 24.38 20300.0 24.38
2020-10-29 24.75 24.22 24.37 24.45 39900.0 24.45
2020-10-28 24.57 23.8 24.57 23.87 31900.0 23.87
2020-10-27 25.37 24.76 25.13 25.04 19800.0 25.04
2020-10-26 25.37 24.96 25.32 25.11 18400.0 25.11
2020-10-23 25.81 25.51 25.77 25.78 30800.0 25.78
2020-10-22 26.14 25.74 25.9 26.02 10100.0 26.02
2020-10-21 25.77 25.47 25.47 25.68 15200.0 25.68
2020-10-20 25.54 25.21 25.47 25.22 42200.0 25.22
2020-10-19 25.74 25.31 25.69 25.31 12700.0 25.31
2020-10-16 25.97 25.65 25.86 25.73 12900.0 25.73
2020-10-15 26.37 25.97 26.01 26.36 20000.0 26.36
2020-10-14 26.05 25.6 25.89 25.6 18300.0 25.6
2020-10-13 25.95 25.05 25.41 25.12 44100.0 25.12
2020-10-12 26.1 25.56 26.1 25.7 16900.0 25.7
2020-10-09 25.88 25.5 25.5 25.72 10400.0 25.72
2020-10-08 25.4 25.05 25.05 25.4 8100.0 25.4
2020-10-07 25.0 24.41 24.41 24.72 11900.0 24.72
2020-10-06 24.6 24.02 24.6 24.02 22200.0 24.02
2020-10-05 24.84 24.62 24.72 24.68 13800.0 24.68
2020-10-02 24.62 23.98 24.01 24.62 23600.0 24.62
2020-10-01 24.57 24.3 24.45 24.47 12900.0 24.47
2020-09-30 24.04 23.78 23.79 23.81 10600.0 23.81
2020-09-29 23.64 23.36 23.58 23.42 10700.0 23.42
2020-09-28 23.54 23.0 23.0 23.52 18000.0 23.52
2020-09-25 22.69 22.27 22.27 22.57 15000.0 22.57
2020-09-24 22.67 22.01 22.17 22.32 11600.0 22.32
2020-09-23 22.75 22.2 22.7 22.2 19300.0 22.2
2020-09-22 22.31 21.86 22.15 22.13 11800.0 22.13
2020-09-21 21.88 21.51 21.88 21.81 25100.0 21.81
2020-09-18 22.46 22.02 22.44 22.02 11800.0 22.02
2020-09-17 22.65 22.34 22.34 22.41 10200.0 22.41
2020-09-16 22.97 22.65 22.83 22.65 10000.0 22.65
2020-09-15 22.83 22.4 22.5 22.52 12200.0 22.52
2020-09-14 22.65 22.38 22.42 22.52 18300.0 22.52
2020-09-11 22.36 22.09 22.21 22.35 10300.0 22.35
2020-09-10 22.43 21.77 22.29 21.91 18700.0 21.91
2020-09-09 22.33 21.96 22.11 22.11 19800.0 22.11
2020-09-08 22.3 21.44 21.69 21.56 11900.0 21.56
2020-09-04 22.48 21.58 22.12 22.08 16300.0 22.08
2020-09-03 23.23 22.12 22.9 22.41 23400.0 22.41
2020-09-02 23.35 22.87 23.0 23.35 22400.0 23.35
2020-09-01 22.45 22.17 22.26 22.17 14400.0 22.17
2020-08-31 22.92 22.45 22.76 22.45 10600.0 22.45
2020-08-28 23.18 22.7 22.87 23.0 9400.0 23.0
2020-08-27 23.4 23.16 23.34 23.36 16200.0 23.36
2020-08-26 23.16 22.85 23.01 23.0 12800.0 23.0
2020-08-25 23.0 22.68 23.0 22.91 12400.0 22.91
2020-08-24 23.32 22.95 23.18 23.07 11900.0 23.07
2020-08-21 22.67 22.38 22.57 22.67 10300.0 22.67
2020-08-20 22.98 22.65 22.74 22.9 7700.0 22.9
2020-08-19 22.8 22.49 22.66 22.5 19100.0 22.5
2020-08-18 22.78 22.42 22.65 22.7 19500.0 22.7
2020-08-17 22.49 22.01 22.21 22.36 12900.0 22.36
2020-08-14 21.86 21.56 21.86 21.69 20200.0 21.69
2020-08-13 22.77 22.17 22.53 22.17 13800.0 22.17
2020-08-12 22.78 22.5 22.5 22.78 25900.0 22.78
2020-08-11 23.7 22.88 23.18 22.88 25400.0 22.88
2020-08-10 22.08 21.66 21.87 21.7 16500.0 21.7
2020-08-07 22.1 21.79 21.79 22.08 22600.0 22.08
2020-08-06 21.97 21.76 21.89 21.94 10500.0 21.94
2020-08-05 22.0 21.71 21.71 21.74 21300.0 21.74
2020-08-04 21.35 21.14 21.19 21.21 11300.0 21.21
2020-08-03 21.31 20.86 20.9 21.17 21900.0 21.17
2020-07-31 21.1 20.51 21.1 20.79 14100.0 20.79
2020-07-30 21.0 20.55 20.74 20.99 17700.0 20.99
2020-07-29 21.01 20.73 20.81 20.75 17800.0 20.75
2020-07-28 21.17 21.0 21.14 21.0 12700.0 21.0
2020-07-27 21.05 20.72 20.78 21.01 14500.0 21.01
2020-07-24 20.34 20.09 20.21 20.16 18300.0 20.16
2020-07-23 20.74 20.3 20.62 20.37 20100.0 20.37
2020-07-22 20.68 20.38 20.48 20.47 11200.0 20.47
2020-07-21 20.6 20.36 20.4 20.53 18400.0 20.53
2020-07-20 20.11 19.76 19.96 19.81 22100.0 19.81
2020-07-17 20.18 19.85 19.92 20.15 12200.0 20.15
2020-07-16 19.71 19.53 19.71 19.53 7500.0 19.53
2020-07-15 19.98 19.7 19.76 19.71 9800.0 19.71
2020-07-14 18.99 18.61 18.62 18.89 14500.0 18.89
2020-07-13 18.88 18.36 18.8 18.42 17000.0 18.42
2020-07-10 18.85 18.54 18.6 18.74 14300.0 18.74
2020-07-09 18.92 18.4 18.92 18.56 19200.0 18.56
2020-07-08 19.09 18.74 18.74 18.92 18800.0 18.92
2020-07-07 19.58 19.36 19.42 19.39 19200.0 19.39
2020-07-06 19.65 19.16 19.54 19.25 17500.0 19.25
2020-07-02 19.91 19.46 19.58 19.54 13800.0 19.54
2020-07-01 19.48 19.2 19.26 19.31 11400.0 19.31
2020-06-30 19.33 18.93 19.01 19.24 23000.0 19.24
2020-06-29 18.63 18.05 18.17 18.38 29800.0 18.38
2020-06-26 18.55 18.0 18.35 18.11 22900.0 18.11
2020-06-25 18.7 18.38 18.6 18.63 26200.0 18.63
2020-06-24 19.5 18.7 19.5 18.8 36600.0 18.8
2020-06-23 20.99 19.95 20.87 20.04 35100.0 20.04
2020-06-22 20.27 19.72 19.8 20.23 35700.0 20.23
2020-06-19 18.81 18.15 18.81 18.33 24300.0 18.33
2020-06-18 18.66 18.23 18.37 18.48 23000.0 18.48
2020-06-17 19.08 18.75 18.87 18.86 18100.0 18.86
2020-06-16 19.23 18.7 18.94 18.77 35100.0 18.77
2020-06-15 18.26 17.5 17.5 18.09 39800.0 18.09
2020-06-12 18.29 17.5 18.07 17.91 37500.0 17.91
2020-06-11 18.5 17.41 18.29 17.53 48200.0 17.53
2020-06-10 19.51 19.12 19.2 19.22 36400.0 19.22
2020-06-09 19.34 18.85 19.34 18.89 30800.0 18.89
2020-06-08 19.83 19.34 19.43 19.64 46200.0 19.64
2020-06-05 19.35 18.98 19.15 19.14 39000.0 19.14
2020-06-04 18.7 18.48 18.49 18.63 29100.0 18.63
2020-06-03 18.7 18.39 18.45 18.59 32000.0 18.59
2020-06-02 18.35 18.17 18.19 18.32 42400.0 18.32
2020-06-01 18.07 17.62 17.62 18.07 30400.0 18.07
2020-05-29 17.26 16.88 17.25 17.21 30100.0 17.21
2020-05-28 17.95 17.64 17.86 17.77 39200.0 17.77
2020-05-27 17.78 17.4 17.57 17.78 53100.0 17.78
2020-05-26 17.14 16.95 17.01 17.04 32400.0 17.04
2020-05-22 15.76 15.5 15.61 15.76 30200.0 15.76
2020-05-21 16.0 15.61 15.77 15.65 36000.0 15.65
2020-05-20 15.99 15.7 15.7 15.84 51700.0 15.84
2020-05-19 15.85 15.43 15.85 15.43 100300.0 15.43
2020-05-18 14.47 14.16 14.22 14.41 70200.0 14.41
2020-05-15 13.97 13.73 13.77 13.93 27700.0 13.93
2020-05-14 13.84 13.26 13.26 13.84 56400.0 13.84
2020-05-13 14.15 13.34 14.15 13.44 77100.0 13.44
2020-05-12 14.33 13.87 14.16 13.89 78600.0 13.89
2020-05-11 14.41 14.04 14.17 14.33 40500.0 14.33
2020-05-08 14.08 13.83 14.02 14.08 27500.0 14.08
2020-05-07 13.98 13.21 13.77 13.85 71000.0 13.85
2020-05-06 13.39 12.96 13.27 13.02 37100.0 13.02
2020-05-05 14.23 13.12 14.16 13.72 78800.0 13.72
2020-05-04 13.54 13.2 13.38 13.48 47600.0 13.48
2020-05-01 14.0 13.2 14.0 13.38 44200.0 13.38
2020-04-30 14.67 14.35 14.51 14.55 93100.0 14.55
2020-04-29 13.71 13.34 13.42 13.52 45400.0 13.52
2020-04-28 12.49 12.2 12.4 12.28 106800.0 12.28
2020-04-27 12.25 11.96 12.0 12.17 76000.0 12.17
2020-04-24 11.73 11.39 11.69 11.62 48300.0 11.62
2020-04-23 11.87 11.61 11.74 11.78 57300.0 11.78
2020-04-22 11.86 11.56 11.74 11.71 69800.0 11.71
2020-04-21 11.25 10.98 11.14 11.03 133100.0 11.03
2020-04-20 11.98 11.6 11.69 11.64 58200.0 11.64
2020-04-17 12.26 11.99 12.19 12.26 57100.0 12.26
2020-04-16 12.15 11.39 12.15 11.68 81500.0 11.68
2020-04-15 12.49 12.11 12.47 12.16 116200.0 12.16
2020-04-14 13.42 13.0 13.04 13.36 141500.0 13.36
2020-04-13 13.0 12.52 13.0 12.64 43000.0 12.64
2020-04-09 12.92 12.64 12.69 12.9 82400.0 12.9
2020-04-08 12.32 11.96 12.2 12.18 96200.0 12.18
2020-04-07 12.65 12.08 12.63 12.18 145500.0 12.18
2020-04-06 12.63 11.92 11.92 12.63 108500.0 12.63
2020-04-03 11.67 11.23 11.6 11.38 113100.0 11.38
2020-04-02 12.33 11.65 11.69 12.15 88900.0 12.15
2020-04-01 12.34 11.76 12.04 11.76 71400.0 11.76
2020-03-31 12.96 11.53 11.79 11.98 176700.0 11.98
2020-03-30 13.08 11.35 11.41 12.42 195100.0 12.42
2020-03-27 11.15 10.63 11.09 10.86 133700.0 10.86
2020-03-26 11.73 10.83 10.89 11.38 89300.0 11.38
2020-03-25 11.3 10.27 10.47 11.02 201700.0 11.02
2020-03-24 10.88 10.1 10.12 10.66 140900.0 10.66
2020-03-23 10.05 9.46 9.92 9.46 144400.0 9.46
2020-03-20 11.41 10.33 11.08 10.33 86700.0 10.33
2020-03-19 16.4 8.98 8.98 11.11 228100.0 11.11
2020-03-18 11.27 10.72 11.0 10.99 117700.0 10.99
2020-03-17 13.27 11.79 12.16 13.07 154400.0 13.07
2020-03-16 12.86 12.26 12.75 12.57 78400.0 12.57
2020-03-13 14.88 13.96 14.73 14.88 75000.0 14.88
2020-03-12 14.26 13.54 14.26 13.72 114400.0 13.72
2020-03-11 16.76 15.97 16.66 16.01 43400.0 16.01
2020-03-10 17.51 16.82 17.34 17.31 74900.0 17.31
2020-03-09 16.7 16.05 16.66 16.22 52000.0 16.22
2020-03-06 18.31 18.03 18.14 18.28 31400.0 18.28
2020-03-05 19.01 18.75 18.82 18.96 64100.0 18.96
2020-03-04 19.57 18.8 19.02 19.57 43200.0 19.57
2020-03-03 19.37 18.54 18.96 18.82 82500.0 18.82
2020-03-02 18.83 18.27 18.41 18.83 36300.0 18.83
2020-02-28 18.31 17.76 18.28 18.26 58500.0 18.26
2020-02-27 18.98 18.56 18.69 18.56 38800.0 18.56
2020-02-26 19.32 18.97 19.24 19.07 20400.0 19.07
2020-02-25 19.45 18.89 19.39 19.03 31100.0 19.03
2020-02-24 19.36 19.1 19.33 19.3 29500.0 19.3
2020-02-21 20.11 19.97 20.11 20.1 20600.0 20.1
2020-02-20 20.36 20.1 20.36 20.24 21100.0 20.24
2020-02-19 20.74 20.54 20.64 20.71 15900.0 20.71
2020-02-18 20.81 20.18 20.18 20.76 14800.0 20.76