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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 147,800 | 150,100 | 146,700 | 149,600 | +2,300 | +1.6% | 4,772 |
| 2025/04/30 | 144,900 | 147,400 | 144,900 | 147,300 | +400 | +0.3% | 7,295 |
| 2025/04/28 | 146,400 | 147,200 | 146,200 | 146,900 | +400 | +0.3% | 4,527 |
| 2025/04/25 | 147,300 | 147,800 | 145,900 | 146,500 | -100 | -0.1% | 5,736 |
| 2025/04/24 | 148,800 | 149,400 | 146,600 | 146,600 | -2,100 | -1.4% | 4,794 |
| 2025/04/23 | 149,400 | 151,000 | 148,400 | 148,700 | -700 | -0.5% | 5,752 |
| 2025/04/22 | 149,200 | 150,200 | 148,900 | 149,400 | -200 | -0.1% | 4,139 |
| 2025/04/21 | 147,500 | 149,900 | 147,500 | 149,600 | +1,900 | +1.3% | 3,466 |
| 2025/04/18 | 147,400 | 148,700 | 147,300 | 147,700 | +300 | +0.2% | 3,545 |
| 2025/04/17 | 147,100 | 148,700 | 146,600 | 147,400 | +100 | +0.1% | 6,262 |
| 2025/04/16 | 147,800 | 148,300 | 146,400 | 147,300 | -500 | -0.3% | 6,170 |
| 2025/04/15 | 147,900 | 149,000 | 147,400 | 147,800 | -300 | -0.2% | 6,582 |
| 2025/04/14 | 147,800 | 149,900 | 147,600 | 148,100 | +400 | +0.3% | 8,424 |
| 2025/04/11 | 144,500 | 147,900 | 144,000 | 147,700 | +2,700 | +1.9% | 10,513 |
| 2025/04/10 | 143,300 | 146,700 | 142,300 | 145,000 | +300 | +0.2% | 11,305 |
| 2025/04/09 | 143,900 | 145,000 | 142,400 | 144,700 | +500 | +0.3% | 10,329 |
| 2025/04/08 | 141,800 | 145,600 | 141,800 | 144,200 | +3,300 | +2.3% | 11,211 |
| 2025/04/07 | 140,600 | 144,000 | 138,600 | 140,900 | -2,700 | -1.9% | 11,912 |
| 2025/04/04 | 143,000 | 144,800 | 142,600 | 143,600 | +1,100 | +0.8% | 11,596 |
| 2025/04/03 | 140,800 | 142,500 | 139,700 | 142,500 | +1,600 | +1.1% | 8,600 |
| 2025/04/02 | 142,800 | 143,300 | 140,400 | 140,900 | -2,100 | -1.5% | 7,289 |
| 2025/04/01 | 143,500 | 144,100 | 142,600 | 143,000 | -100 | -0.1% | 6,841 |
| 2025/03/31 | 146,300 | 146,800 | 143,100 | 143,100 | -3,300 | -2.3% | 8,565 |
| 2025/03/28 | 146,100 | 146,800 | 145,800 | 146,400 | -600 | -0.4% | 6,330 |
| 2025/03/27 | 146,400 | 147,100 | 145,800 | 147,000 | -100 | -0.1% | 5,303 |
| 2025/03/26 | 145,300 | 147,100 | 144,900 | 147,100 | +1,100 | +0.8% | 6,391 |
| 2025/03/25 | 146,300 | 148,500 | 146,000 | 146,000 | +400 | +0.3% | 7,710 |
| 2025/03/24 | 145,700 | 146,300 | 145,000 | 145,600 | +900 | +0.6% | 4,472 |
| 2025/03/21 | 145,800 | 146,700 | 143,800 | 144,700 | -1,800 | -1.2% | 9,855 |
| 2025/03/19 | 146,300 | 147,200 | 145,900 | 146,500 | +200 | +0.1% | 4,757 |
| 2025/03/18 | 146,100 | 147,900 | 145,400 | 146,300 | +1,300 | +0.9% | 5,077 |
| 2025/03/17 | 145,100 | 146,000 | 144,600 | 145,000 | -100 | -0.1% | 4,201 |
| 2025/03/14 | 144,000 | 145,900 | 144,000 | 145,100 | +1,100 | +0.8% | 8,457 |
| 2025/03/13 | 145,000 | 145,900 | 143,100 | 144,000 | -1,000 | -0.7% | 4,529 |
| 2025/03/12 | 145,400 | 146,100 | 144,600 | 145,000 | -800 | -0.5% | 6,363 |
| 2025/03/11 | 142,700 | 146,900 | 142,700 | 145,800 | +3,200 | +2.2% | 9,097 |
| 2025/03/10 | 141,900 | 144,600 | 141,800 | 142,600 | +700 | +0.5% | 5,500 |
| 2025/03/07 | 142,400 | 142,800 | 141,900 | 141,900 | -500 | -0.4% | 4,813 |
| 2025/03/06 | 141,600 | 142,800 | 141,100 | 142,400 | +800 | +0.6% | 3,477 |
| 2025/03/05 | 142,000 | 142,700 | 140,700 | 141,600 | +100 | +0.1% | 4,277 |
| 2025/03/04 | 143,800 | 144,300 | 141,500 | 141,500 | -1,900 | -1.3% | 5,060 |
| 2025/03/03 | 143,800 | 144,500 | 142,700 | 143,400 | +100 | +0.1% | 5,132 |
| 2025/02/28 | 144,100 | 145,400 | 143,000 | 143,300 | -1,800 | -1.2% | 9,496 |
| 2025/02/27 | 144,100 | 145,200 | 143,500 | 145,100 | +300 | +0.2% | 7,193 |
| 2025/02/26 | 146,100 | 146,100 | 142,900 | 144,800 | +100 | +0.1% | 7,874 |
| 2025/02/25 | 144,600 | 145,100 | 143,600 | 144,700 | +1,200 | +0.8% | 7,408 |
| 2025/02/21 | 141,800 | 143,500 | 141,600 | 143,500 | +2,200 | +1.6% | 6,477 |
| 2025/02/20 | 141,800 | 141,800 | 140,800 | 141,300 | -600 | -0.4% | 4,211 |
| 2025/02/19 | 142,000 | 143,000 | 141,500 | 141,900 | +800 | +0.6% | 7,335 |
| 2025/02/18 | 140,300 | 142,000 | 140,300 | 141,100 | +1,100 | +0.8% | 5,686 |
1～
50
件表示中 / 3691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
