アドバンス・レジデンス投資法人 投資証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 166,700 | 168,000 | 165,700 | 168,000 | +1,300 | +0.8% | 6,569 |
| 2025/09/12 | 166,000 | 166,800 | 164,700 | 166,700 | +1,800 | +1.1% | 9,563 |
| 2025/09/11 | 164,100 | 165,300 | 163,900 | 164,900 | +1,000 | +0.6% | 4,304 |
| 2025/09/10 | 163,000 | 163,900 | 162,400 | 163,900 | +200 | +0.1% | 5,458 |
| 2025/09/09 | 162,800 | 163,700 | 162,600 | 163,700 | +1,400 | +0.9% | 5,396 |
| 2025/09/08 | 162,700 | 163,400 | 162,300 | 162,300 | +200 | +0.1% | 4,848 |
| 2025/09/05 | 161,900 | 162,500 | 160,700 | 162,100 | -400 | -0.2% | 7,374 |
| 2025/09/04 | 162,800 | 163,100 | 161,300 | 162,500 | -500 | -0.3% | 5,403 |
| 2025/09/03 | 164,800 | 164,900 | 161,800 | 163,000 | -2,400 | -1.5% | 5,013 |
| 2025/09/02 | 165,000 | 165,400 | 164,200 | 165,400 | -200 | -0.1% | 3,226 |
| 2025/09/01 | 163,400 | 165,900 | 163,100 | 165,600 | +2,600 | +1.6% | 4,620 |
| 2025/08/29 | 163,100 | 164,300 | 162,900 | 163,000 | -800 | -0.5% | 5,227 |
| 2025/08/28 | 164,700 | 164,900 | 163,000 | 163,800 | -300 | -0.2% | 5,482 |
| 2025/08/27 | 162,600 | 164,400 | 162,400 | 164,100 | +1,500 | +0.9% | 8,083 |
| 2025/08/26 | 164,100 | 164,100 | 162,200 | 162,600 | -1,500 | -0.9% | 6,037 |
| 2025/08/25 | 164,500 | 164,800 | 163,200 | 164,100 | -300 | -0.2% | 3,597 |
| 2025/08/22 | 163,800 | 164,400 | 163,300 | 164,400 | +1,200 | +0.7% | 5,691 |
| 2025/08/21 | 164,200 | 164,200 | 163,200 | 163,200 | -100 | -0.1% | 4,108 |
| 2025/08/20 | 163,000 | 164,100 | 161,800 | 163,300 | +700 | +0.4% | 5,024 |
| 2025/08/19 | 160,100 | 162,600 | 159,800 | 162,600 | +2,300 | +1.4% | 9,740 |
| 2025/08/18 | 160,000 | 160,700 | 159,600 | 160,300 | +200 | +0.1% | 6,231 |
| 2025/08/15 | 160,300 | 160,800 | 159,700 | 160,100 | -200 | -0.1% | 6,853 |
| 2025/08/14 | 160,600 | 161,600 | 159,700 | 160,300 | -600 | -0.4% | 5,487 |
| 2025/08/13 | 162,000 | 162,300 | 160,900 | 160,900 | -800 | -0.5% | 6,170 |
| 2025/08/12 | 161,800 | 162,200 | 160,100 | 161,700 | +1,300 | +0.8% | 6,535 |
| 2025/08/08 | 160,500 | 161,200 | 159,300 | 160,400 | -100 | -0.1% | 6,770 |
| 2025/08/07 | 161,400 | 162,100 | 160,000 | 160,500 | -500 | -0.3% | 5,901 |
| 2025/08/06 | 158,000 | 161,400 | 158,000 | 161,000 | +2,700 | +1.7% | 5,912 |
| 2025/08/05 | 158,000 | 158,500 | 157,400 | 158,300 | ±0 | ±0% | 4,039 |
| 2025/08/04 | 156,500 | 158,300 | 156,000 | 158,300 | +1,700 | +1.1% | 5,417 |
| 2025/08/01 | 155,700 | 157,200 | 155,500 | 156,600 | +500 | +0.3% | 6,583 |
| 2025/07/31 | 156,600 | 158,400 | 156,100 | 156,100 | -2,400 | -1.5% | 10,312 |
| 2025/07/30 | 155,300 | 159,300 | 155,300 | 158,500 | +900 | +0.6% | 33,638 |
| 2025/07/29 | 156,200 | 158,000 | 155,400 | 157,600 | +400 | +0.3% | 14,896 |
| 2025/07/28 | 155,400 | 158,400 | 155,400 | 157,200 | +2,000 | +1.3% | 7,532 |
| 2025/07/25 | 155,100 | 155,700 | 154,900 | 155,200 | ±0 | ±0% | 4,176 |
| 2025/07/24 | 154,600 | 155,700 | 154,600 | 155,200 | +700 | +0.5% | 5,005 |
| 2025/07/23 | 154,200 | 155,700 | 154,000 | 154,500 | ±0 | ±0% | 5,055 |
| 2025/07/22 | 154,800 | 155,100 | 153,400 | 154,500 | +200 | +0.1% | 3,758 |
| 2025/07/18 | 154,700 | 155,200 | 154,200 | 154,300 | -300 | -0.2% | 5,199 |
| 2025/07/17 | 154,700 | 155,100 | 154,100 | 154,600 | -100 | -0.1% | 4,196 |
| 2025/07/16 | 154,400 | 155,100 | 154,200 | 154,700 | +100 | +0.1% | 5,405 |
| 2025/07/15 | 155,200 | 155,500 | 154,400 | 154,600 | -400 | -0.3% | 5,633 |
| 2025/07/14 | 154,500 | 155,200 | 154,400 | 155,000 | +1,300 | +0.8% | 5,136 |
| 2025/07/11 | 154,900 | 154,900 | 153,100 | 153,700 | -100 | -0.1% | 6,750 |
| 2025/07/10 | 153,100 | 154,300 | 152,900 | 153,800 | +800 | +0.5% | 3,581 |
| 2025/07/09 | 152,700 | 153,600 | 152,500 | 153,000 | +300 | +0.2% | 4,746 |
| 2025/07/08 | 153,300 | 154,000 | 152,500 | 152,700 | -400 | -0.3% | 6,926 |
| 2025/07/07 | 151,700 | 153,400 | 151,500 | 153,100 | +2,100 | +1.4% | 3,629 |
| 2025/07/04 | 151,700 | 151,900 | 151,000 | 151,000 | -1,600 | -1% | 4,081 |
1～
50
件表示中 / 3784件
類似銘柄と比較する
現在ご覧いただいている「ＡＤＲ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
