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 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 345,500 | 346,500 | 340,500 | 341,500 | -2,500 | -0.7% | 2,270 |
| 2024/05/08 | 347,500 | 348,500 | 343,500 | 344,000 | -4,000 | -1.1% | 3,403 |
| 2024/05/07 | 346,000 | 351,000 | 346,000 | 348,000 | ±0 | ±0% | 3,708 |
| 2024/05/02 | 347,500 | 352,000 | 347,500 | 348,000 | +500 | +0.1% | 3,160 |
| 2024/05/01 | 340,000 | 348,000 | 339,000 | 347,500 | +6,000 | +1.8% | 3,414 |
| 2024/04/30 | 339,500 | 343,000 | 336,000 | 341,500 | +3,500 | +1% | 3,560 |
| 2024/04/26 | 335,000 | 338,500 | 334,000 | 338,000 | +5,000 | +1.5% | 3,264 |
| 2024/04/25 | 335,000 | 336,500 | 333,000 | 333,000 | -4,000 | -1.2% | 2,446 |
| 2024/04/24 | 333,500 | 337,000 | 333,000 | 337,000 | +3,500 | +1% | 2,224 |
| 2024/04/23 | 336,000 | 338,000 | 333,500 | 333,500 | +500 | +0.2% | 2,963 |
| 2024/04/22 | 333,000 | 336,000 | 332,500 | 333,000 | +2,000 | +0.6% | 2,480 |
| 2024/04/19 | 334,000 | 335,500 | 328,500 | 331,000 | -3,000 | -0.9% | 2,606 |
| 2024/04/18 | 335,500 | 338,000 | 334,000 | 334,000 | -1,000 | -0.3% | 2,542 |
| 2024/04/17 | 331,500 | 337,500 | 331,000 | 335,000 | +2,500 | +0.8% | 3,071 |
| 2024/04/16 | 333,000 | 336,500 | 331,000 | 332,500 | +2,000 | +0.6% | 2,719 |
| 2024/04/15 | 336,500 | 336,500 | 330,500 | 330,500 | -2,500 | -0.8% | 2,610 |
| 2024/04/12 | 338,500 | 338,500 | 330,500 | 333,000 | -3,500 | -1% | 3,765 |
| 2024/04/11 | 330,500 | 337,000 | 328,500 | 336,500 | +5,000 | +1.5% | 3,204 |
| 2024/04/10 | 334,000 | 337,500 | 331,500 | 331,500 | -2,000 | -0.6% | 1,587 |
| 2024/04/09 | 331,500 | 336,500 | 331,000 | 333,500 | ±0 | ±0% | 1,843 |
| 2024/04/08 | 329,000 | 335,000 | 327,500 | 333,500 | +6,500 | +2% | 2,982 |
| 2024/04/05 | 331,000 | 331,000 | 323,000 | 327,000 | -3,000 | -0.9% | 2,796 |
| 2024/04/04 | 327,000 | 331,000 | 327,000 | 330,000 | +3,500 | +1.1% | 2,695 |
| 2024/04/03 | 329,000 | 330,500 | 323,000 | 326,500 | -6,500 | -2% | 2,956 |
| 2024/04/02 | 334,500 | 334,500 | 329,000 | 333,000 | -1,000 | -0.3% | 2,322 |
| 2024/04/01 | 334,500 | 338,000 | 331,000 | 334,000 | ±0 | ±0% | 1,990 |
| 2024/03/29 | 338,500 | 338,500 | 332,500 | 334,000 | -1,000 | -0.3% | 2,090 |
| 2024/03/28 | 338,000 | 338,500 | 334,000 | 335,000 | -1,000 | -0.3% | 3,798 |
| 2024/03/27 | 341,500 | 343,000 | 335,000 | 336,000 | ±0 | ±0% | 3,535 |
| 2024/03/26 | 341,000 | 341,000 | 334,500 | 336,000 | -6,500 | -1.9% | 3,243 |
| 2024/03/25 | 339,000 | 343,000 | 339,000 | 342,500 | +4,500 | +1.3% | 3,031 |
| 2024/03/22 | 339,500 | 340,000 | 336,000 | 338,000 | ±0 | ±0% | 4,850 |
| 2024/03/21 | 332,500 | 339,000 | 329,000 | 338,000 | +10,000 | +3% | 5,475 |
| 2024/03/19 | 321,000 | 330,500 | 321,000 | 328,000 | +10,000 | +3.1% | 5,021 |
| 2024/03/18 | 318,000 | 323,500 | 316,000 | 318,000 | ±0 | ±0% | 6,346 |
| 2024/03/15 | 308,000 | 319,500 | 307,000 | 318,000 | +16,000 | +5.3% | 11,269 |
| 2024/03/14 | 298,700 | 303,500 | 298,200 | 302,000 | +3,400 | +1.1% | 4,687 |
| 2024/03/13 | 297,500 | 299,400 | 295,900 | 298,600 | +2,100 | +0.7% | 3,793 |
| 2024/03/12 | 298,300 | 298,400 | 294,600 | 296,500 | -2,500 | -0.8% | 4,289 |
| 2024/03/11 | 300,500 | 301,500 | 297,300 | 299,000 | -1,000 | -0.3% | 3,873 |
| 2024/03/08 | 303,000 | 306,500 | 299,500 | 300,000 | -5,500 | -1.8% | 6,281 |
| 2024/03/07 | 310,500 | 311,500 | 304,500 | 305,500 | -5,000 | -1.6% | 3,733 |
| 2024/03/06 | 310,000 | 313,000 | 307,500 | 310,500 | +1,000 | +0.3% | 2,693 |
| 2024/03/05 | 308,000 | 311,000 | 306,000 | 309,500 | +2,500 | +0.8% | 2,917 |
| 2024/03/04 | 306,500 | 310,000 | 305,500 | 307,000 | +2,000 | +0.7% | 4,546 |
| 2024/03/01 | 307,500 | 307,500 | 303,500 | 305,000 | -1,000 | -0.3% | 4,388 |
| 2024/02/29 | 312,000 | 312,000 | 305,500 | 306,000 | -7,000 | -2.2% | 6,146 |
| 2024/02/28 | 313,500 | 315,000 | 311,000 | 313,000 | +1,500 | +0.5% | 3,866 |
| 2024/02/27 | 312,500 | 314,500 | 309,500 | 311,500 | +500 | +0.2% | 4,715 |
| 2024/02/26 | 308,000 | 311,500 | 306,500 | 311,000 | +7,500 | +2.5% | 3,730 |
1～
50
件表示中 / 3451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
