Jones Lang LaSalle Incorporated Common Stockのデータ

Jones Lang LaSalle Incorporated Common Stockの基本情報

名前 Jones Lang LaSalle Incorporated Common Stock
ティッカー JLL
国 United States
上場年 nan
セクター Finance

Jones Lang LaSalle Incorporated Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 156.61 154.04 156.18 154.86 282300.0 154.86
2021-02-12 159.01 154.28 156.57 155.72 282200.0 155.72
2021-02-11 159.65 154.16 154.74 156.74 429100.0 156.74
2021-02-10 156.7 153.17 155.61 154.32 401500.0 154.32
2021-02-09 163.81 152.84 158.1 155.82 805500.0 155.82
2021-02-08 156.98 153.82 154.35 156.71 475700.0 156.71
2021-02-05 155.4 153.44 154.87 154.26 459700.0 154.26
2021-02-04 154.29 149.28 150.97 153.27 909100.0 153.27
2021-02-03 151.76 148.77 151.58 150.0 1354200.0 150.0
2021-02-02 153.74 150.08 153.52 152.38 860100.0 152.38
2021-02-01 151.28 145.82 147.02 151.22 577100.0 151.22
2021-01-29 153.27 145.09 153.27 146.21 492100.0 146.21
2021-01-28 155.69 152.17 153.27 153.79 430500.0 153.79
2021-01-27 155.17 150.19 150.84 152.26 651600.0 152.26
2021-01-26 159.71 152.59 159.41 152.75 333200.0 152.75
2021-01-25 161.18 154.9 161.18 158.65 386900.0 158.65
2021-01-22 161.07 152.73 153.38 159.9 330400.0 159.9
2021-01-21 155.46 151.91 152.99 154.33 258200.0 154.33
2021-01-20 156.35 148.75 149.42 154.11 342700.0 154.11
2021-01-19 151.43 146.26 149.5 149.71 237300.0 149.71
2021-01-15 149.82 146.11 148.3 148.3 240600.0 148.3
2021-01-14 151.73 148.53 149.24 149.07 381100.0 149.07
2021-01-13 154.14 146.93 152.71 147.24 394100.0 147.24
2021-01-12 154.47 150.29 150.93 152.79 299000.0 152.79
2021-01-11 150.45 148.39 148.49 150.2 269000.0 150.2
2021-01-08 151.93 147.62 148.7 149.69 275300.0 149.69
2021-01-07 149.63 145.64 149.62 147.89 384500.0 147.89
2021-01-06 149.87 144.91 146.06 148.22 465800.0 148.22
2021-01-05 145.48 141.88 142.05 143.32 373000.0 143.32
2021-01-04 149.82 141.39 149.82 142.33 232800.0 142.33
2020-12-31 149.42 146.7 148.95 148.37 314900.0 148.37
2020-12-30 152.26 148.77 150.3 149.23 199300.0 149.23
2020-12-29 153.86 149.15 153.15 150.87 257100.0 150.87
2020-12-28 155.49 151.53 155.0 152.81 204200.0 152.81
2020-12-24 154.04 151.08 153.07 153.76 97400.0 153.76
2020-12-23 153.49 149.6 149.6 151.85 351700.0 151.85
2020-12-22 149.11 145.2 147.37 149.07 324800.0 149.07
2020-12-21 147.88 144.86 146.05 146.65 454600.0 146.65
2020-12-18 149.12 145.38 148.42 148.33 986600.0 148.33
2020-12-17 151.29 146.06 151.19 147.5 302400.0 147.5
2020-12-16 152.75 148.58 151.5 151.2 610900.0 151.2
2020-12-15 150.89 144.84 146.61 150.88 493700.0 150.88
2020-12-14 149.38 143.26 148.79 145.36 477900.0 145.36
2020-12-11 153.22 148.19 151.02 148.27 834100.0 148.27
2020-12-10 153.12 147.55 148.07 152.67 585100.0 152.67
2020-12-09 152.65 149.29 150.17 150.1 670300.0 150.1
2020-12-08 149.25 146.53 146.7 149.21 552400.0 149.21
2020-12-07 148.51 143.46 145.06 147.91 576800.0 147.91
2020-12-04 145.51 139.37 140.02 145.11 489000.0 145.11
2020-12-03 139.88 135.18 135.18 138.94 524800.0 138.94
2020-12-02 135.45 133.25 133.36 135.21 427800.0 135.21
2020-12-01 135.91 132.49 134.5 133.91 611100.0 133.91
2020-11-30 136.85 131.91 133.31 132.29 5007800.0 132.29
2020-11-27 137.7 133.02 137.23 133.96 532300.0 133.96
2020-11-25 140.01 136.51 140.0 137.25 834400.0 137.25
2020-11-24 141.81 137.37 137.85 140.73 514000.0 140.73
2020-11-23 136.33 130.88 133.12 135.98 641100.0 135.98
2020-11-20 135.05 131.64 134.2 131.81 534500.0 131.81
2020-11-19 135.84 131.97 135.23 134.23 513000.0 134.23
2020-11-18 141.05 137.27 141.05 137.61 391700.0 137.61
2020-11-17 141.73 134.05 136.48 140.82 344600.0 140.82
2020-11-16 139.6 135.01 138.57 138.05 710400.0 138.05
2020-11-13 133.27 128.85 128.85 132.45 360100.0 132.45
2020-11-12 129.46 125.45 128.05 127.69 473400.0 127.69
2020-11-11 134.28 128.27 134.14 129.42 517300.0 129.42
2020-11-10 138.51 131.38 137.84 133.65 881700.0 133.65
2020-11-09 141.41 126.34 126.61 137.13 1498800.0 137.13
2020-11-06 119.93 115.05 119.56 116.75 291600.0 116.75
2020-11-05 120.22 115.15 115.37 119.84 357500.0 119.84
2020-11-04 117.04 111.52 114.96 114.03 323100.0 114.03
2020-11-03 120.4 111.4 119.82 115.26 657000.0 115.26
2020-11-02 123.85 115.73 117.0 117.82 902700.0 117.82
2020-10-30 114.15 110.5 111.72 112.86 550900.0 112.86
2020-10-29 114.47 101.64 102.6 113.1 609200.0 113.1
2020-10-28 104.83 101.39 103.31 101.63 583600.0 101.63
2020-10-27 110.85 105.81 109.87 105.86 465400.0 105.86
2020-10-26 110.62 109.06 110.39 110.47 471000.0 110.47
2020-10-23 113.36 111.03 112.65 111.86 488800.0 111.86
2020-10-22 111.83 109.48 110.49 111.41 507800.0 111.41
2020-10-21 111.69 108.8 109.12 110.4 441300.0 110.4
2020-10-20 111.34 109.62 110.35 109.83 254800.0 109.83
2020-10-19 111.46 108.62 108.97 109.12 410500.0 109.12
2020-10-16 110.05 107.69 110.05 108.84 232200.0 108.84
2020-10-15 111.05 106.52 106.84 110.33 283000.0 110.33
2020-10-14 108.87 107.0 107.43 108.35 230400.0 108.35
2020-10-13 108.65 107.15 107.68 108.1 358600.0 108.1
2020-10-12 108.67 105.72 107.82 108.24 176200.0 108.24
2020-10-09 109.85 106.72 109.11 107.13 334300.0 107.13
2020-10-08 108.05 104.0 104.0 107.97 438200.0 107.97
2020-10-07 105.82 103.57 105.49 105.45 302000.0 105.45
2020-10-06 106.53 101.8 102.54 104.03 391700.0 104.03
2020-10-05 101.86 99.73 100.3 101.57 318200.0 101.57
2020-10-02 99.41 93.91 94.0 99.2 505300.0 99.2
2020-10-01 98.24 95.63 96.77 96.5 433300.0 96.5
2020-09-30 98.42 94.92 97.09 95.66 511700.0 95.66
2020-09-29 98.15 95.34 97.59 96.12 360800.0 96.12
2020-09-28 98.87 96.61 97.37 97.47 527400.0 97.47
2020-09-25 96.08 93.19 93.39 95.0 547100.0 95.0
2020-09-24 95.5 90.86 92.27 94.32 666700.0 94.32
2020-09-23 97.01 92.02 95.92 92.28 555300.0 92.28
2020-09-22 101.09 95.7 99.24 95.89 541400.0 95.89
2020-09-21 100.67 95.6 100.5 98.73 600600.0 98.73
2020-09-18 106.63 102.96 106.21 103.22 594000.0 103.22
2020-09-17 107.0 104.19 106.08 106.07 287500.0 106.07
2020-09-16 109.71 106.58 108.0 106.93 387000.0 106.93
2020-09-15 108.64 105.49 106.94 107.0 348600.0 107.0
2020-09-14 106.61 101.28 101.28 105.94 280300.0 105.94
2020-09-11 101.39 98.09 101.39 100.75 278400.0 100.75
2020-09-10 104.1 100.66 103.65 100.89 268700.0 100.89
2020-09-09 104.09 100.81 101.62 103.23 248700.0 103.23
2020-09-08 102.68 100.69 102.16 101.21 237100.0 101.21
2020-09-04 104.98 100.5 104.24 103.03 193700.0 103.03
2020-09-03 107.91 102.5 105.42 102.96 341100.0 102.96
2020-09-02 105.05 101.77 102.9 104.86 346300.0 104.86
2020-09-01 103.0 100.53 102.07 102.56 237700.0 102.56
2020-08-31 105.4 101.54 105.4 103.04 400500.0 103.04
2020-08-28 105.06 102.9 104.68 104.79 282100.0 104.79
2020-08-27 105.2 103.08 103.59 104.38 323700.0 104.38
2020-08-26 103.79 101.63 103.06 103.54 382000.0 103.54
2020-08-25 103.45 100.34 102.62 103.0 369100.0 103.0
2020-08-24 101.93 96.33 97.49 101.67 304300.0 101.67
2020-08-21 97.49 94.16 94.75 96.87 386800.0 96.87
2020-08-20 96.63 94.04 96.12 94.43 493800.0 94.43
2020-08-19 97.69 95.37 96.98 96.73 243300.0 96.73
2020-08-18 100.75 96.83 100.0 96.98 366200.0 96.98
2020-08-17 100.5 99.36 100.12 100.37 285800.0 100.37
2020-08-14 102.09 97.68 98.38 100.35 252900.0 100.35
2020-08-13 102.73 98.07 102.71 98.91 319400.0 98.91
2020-08-12 107.09 103.21 106.56 103.86 365400.0 103.86
2020-08-11 106.41 100.0 100.0 105.4 579400.0 105.4
2020-08-10 98.36 94.74 94.76 98.19 426100.0 98.19
2020-08-07 95.74 90.02 90.68 94.73 604200.0 94.73
2020-08-06 97.61 87.67 96.02 90.0 1157000.0 90.0
2020-08-05 96.22 94.16 95.84 96.13 572500.0 96.13
2020-08-04 95.94 93.69 94.32 94.39 388600.0 94.39
2020-08-03 99.03 93.19 99.03 93.92 343800.0 93.92
2020-07-31 99.83 95.93 99.29 98.91 318600.0 98.91
2020-07-30 99.24 94.43 96.22 99.07 503500.0 99.07
2020-07-29 98.5 95.9 96.5 97.86 494300.0 97.86
2020-07-28 98.85 96.61 97.54 96.96 308500.0 96.96
2020-07-27 99.22 96.25 99.22 98.39 378100.0 98.39
2020-07-24 102.97 99.85 102.27 100.06 279100.0 100.06
2020-07-23 102.47 100.51 100.88 102.21 292600.0 102.21
2020-07-22 102.92 100.0 100.0 101.37 352100.0 101.37
2020-07-21 103.59 100.0 102.11 100.4 369500.0 100.4
2020-07-20 105.16 101.27 104.67 101.38 243800.0 101.38
2020-07-17 106.15 104.91 105.44 105.6 194900.0 105.6
2020-07-16 107.05 104.3 106.06 104.87 214900.0 104.87
2020-07-15 108.19 105.46 106.04 107.51 195900.0 107.51
2020-07-14 102.64 100.13 102.04 102.52 235600.0 102.52
2020-07-13 105.21 102.12 105.21 102.39 169600.0 102.39
2020-07-10 105.4 102.06 102.06 104.37 372100.0 104.37
2020-07-09 103.76 98.95 103.76 102.77 250800.0 102.77
2020-07-08 105.47 101.71 103.4 104.12 184800.0 104.12
2020-07-07 106.81 103.78 106.49 103.85 253200.0 103.85
2020-07-06 109.07 105.96 107.78 108.01 320600.0 108.01
2020-07-02 107.75 104.01 105.4 105.12 356700.0 105.12
2020-07-01 104.93 101.68 103.44 102.66 449100.0 102.66
2020-06-30 104.38 100.97 101.23 103.46 293900.0 103.46
2020-06-29 102.5 98.24 99.27 101.2 226700.0 101.2
2020-06-26 102.22 98.0 100.52 98.12 592600.0 98.12
2020-06-25 101.21 97.05 99.59 101.03 256900.0 101.03
2020-06-24 102.87 98.18 102.87 100.76 453900.0 100.76
2020-06-23 105.0 101.86 104.33 103.56 361000.0 103.56
2020-06-22 104.4 101.17 102.65 102.59 278500.0 102.59
2020-06-19 107.24 102.31 105.98 104.39 588900.0 104.39
2020-06-18 107.19 104.59 105.13 105.38 259200.0 105.38
2020-06-17 111.18 105.65 111.18 106.4 293700.0 106.4
2020-06-16 113.46 108.0 112.86 110.58 488400.0 110.58
2020-06-15 108.06 101.25 104.47 107.74 546100.0 107.74
2020-06-12 110.51 105.14 110.49 109.17 338200.0 109.17
2020-06-11 109.76 105.24 108.11 105.53 362500.0 105.53
2020-06-10 119.45 114.3 118.88 115.36 276500.0 115.36
2020-06-09 122.48 118.98 120.97 120.32 331600.0 120.32
2020-06-08 127.56 124.34 125.52 125.53 382100.0 125.53
2020-06-05 127.89 121.9 123.92 122.68 494400.0 122.68
2020-06-04 117.53 111.8 113.75 116.58 529900.0 116.58
2020-06-03 116.72 107.99 107.99 114.47 424900.0 114.47
2020-06-02 105.88 102.51 102.66 105.59 425700.0 105.59
2020-06-01 103.84 102.01 102.41 102.48 264300.0 102.48
2020-05-29 104.06 100.22 102.58 102.4 842500.0 102.4
2020-05-28 107.06 102.99 107.01 104.2 340700.0 104.2
2020-05-27 106.35 101.98 103.71 106.22 463100.0 106.22
2020-05-26 102.09 98.05 98.95 100.31 517100.0 100.31
2020-05-22 98.44 92.89 98.44 93.57 298000.0 93.57
2020-05-21 99.09 95.87 96.3 98.22 352800.0 98.22
2020-05-20 98.0 94.92 95.27 96.7 290900.0 96.7
2020-05-19 95.58 91.53 93.8 93.85 399400.0 93.85
2020-05-18 94.72 89.96 90.5 94.16 423800.0 94.16
2020-05-15 86.48 83.72 85.0 86.08 491900.0 86.08
2020-05-14 86.22 79.05 83.35 85.76 686700.0 85.76
2020-05-13 90.85 83.1 90.79 85.0 800900.0 85.0
2020-05-12 100.73 92.16 100.56 92.17 397000.0 92.17
2020-05-11 103.2 99.93 102.55 100.01 362900.0 100.01
2020-05-08 106.07 103.14 104.84 104.18 481000.0 104.18
2020-05-07 105.01 98.01 98.04 102.95 400600.0 102.95
2020-05-06 103.45 96.31 103.45 96.48 348800.0 96.48
2020-05-05 107.33 101.07 103.1 102.41 378400.0 102.41
2020-05-04 101.79 98.23 98.92 101.05 289400.0 101.05
2020-05-01 103.38 99.4 103.38 101.08 321800.0 101.08
2020-04-30 108.77 103.49 108.77 105.58 642900.0 105.58
2020-04-29 112.3 108.92 111.48 110.23 490300.0 110.23
2020-04-28 111.54 106.13 110.0 106.31 534300.0 106.31
2020-04-27 107.27 102.87 102.87 106.79 418900.0 106.79
2020-04-24 103.26 100.32 102.08 102.48 226000.0 102.48
2020-04-23 102.91 98.24 99.61 101.55 294000.0 101.55
2020-04-22 101.82 97.85 101.82 98.37 399100.0 98.37
2020-04-21 100.38 96.91 97.35 98.98 309200.0 98.98
2020-04-20 105.61 99.47 104.33 99.65 402200.0 99.65
2020-04-17 113.13 106.46 111.13 107.0 624800.0 107.0
2020-04-16 107.42 104.34 106.68 106.9 441700.0 106.9
2020-04-15 107.38 104.59 105.76 106.93 296900.0 106.93
2020-04-14 112.1 108.52 110.84 109.8 495500.0 109.8
2020-04-13 114.23 107.77 114.19 107.97 302400.0 107.97
2020-04-09 119.0 112.08 114.39 115.37 470500.0 115.37
2020-04-08 112.53 102.06 103.02 111.25 322600.0 111.25
2020-04-07 108.97 99.32 100.54 102.11 635600.0 102.11
2020-04-06 94.77 90.0 90.97 93.55 771400.0 93.55
2020-04-03 91.84 83.25 91.36 86.45 564700.0 86.45
2020-04-02 97.51 89.48 93.77 92.12 464400.0 92.12
2020-04-01 95.96 90.91 95.83 94.36 607000.0 94.36
2020-03-31 108.16 99.71 106.8 100.98 829500.0 100.98
2020-03-30 107.8 96.61 99.39 107.44 799100.0 107.44
2020-03-27 102.42 96.02 97.82 99.73 466400.0 99.73
2020-03-26 102.68 91.68 93.35 102.17 678600.0 102.17
2020-03-25 100.69 85.08 86.82 91.21 1049500.0 91.21
2020-03-24 88.16 83.6 85.74 87.24 943300.0 87.24
2020-03-23 89.38 78.29 89.15 81.48 664400.0 81.48
2020-03-20 102.4 88.85 100.27 89.46 759900.0 89.46
2020-03-19 103.04 90.16 91.8 99.8 1104100.0 99.8
2020-03-18 101.98 86.18 99.57 92.7 832900.0 92.7
2020-03-17 117.08 104.59 115.66 105.6 858200.0 105.6
2020-03-16 119.35 107.37 119.0 112.47 1083900.0 112.47
2020-03-13 134.13 121.18 127.93 134.13 884400.0 134.13
2020-03-12 139.28 121.4 131.45 122.26 1200100.0 122.26
2020-03-11 144.51 138.76 141.43 139.4 1150600.0 139.4
2020-03-10 145.18 137.0 140.96 144.97 815100.0 144.97
2020-03-09 139.96 130.55 139.96 136.72 924500.0 136.72
2020-03-06 146.82 141.84 144.33 145.1 658800.0 145.1
2020-03-05 153.34 147.04 149.61 148.59 487400.0 148.59
2020-03-04 154.51 151.45 153.75 152.92 599800.0 152.92
2020-03-03 153.2 146.92 149.94 151.79 724700.0 151.79
2020-03-02 149.72 145.04 148.75 149.65 593400.0 149.65
2020-02-28 151.45 139.39 141.6 147.77 1036700.0 147.77
2020-02-27 146.47 136.97 140.2 144.98 628100.0 144.98
2020-02-26 148.95 143.69 147.74 143.75 329300.0 143.75
2020-02-25 154.99 145.65 154.51 146.45 308900.0 146.45
2020-02-24 157.11 151.37 156.49 154.3 389400.0 154.3
2020-02-21 165.34 161.07 165.34 161.2 192700.0 161.2
2020-02-20 167.44 165.0 165.52 165.85 199000.0 165.85
2020-02-19 170.48 165.52 170.0 165.91 300100.0 165.91
2020-02-18 171.35 169.18 170.88 170.04 289900.0 170.04