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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 151,200 | 152,600 | 150,400 | 150,900 | ±0 | ±0% | 5,777 |
| 2025/06/13 | 148,700 | 150,900 | 148,600 | 150,900 | +900 | +0.6% | 13,114 |
| 2025/06/12 | 149,000 | 150,000 | 148,800 | 150,000 | +1,100 | +0.7% | 7,345 |
| 2025/06/11 | 147,400 | 149,300 | 146,900 | 148,900 | +1,700 | +1.2% | 3,721 |
| 2025/06/10 | 146,600 | 147,700 | 146,500 | 147,200 | +700 | +0.5% | 2,738 |
| 2025/06/09 | 147,700 | 148,100 | 146,500 | 146,500 | -1,200 | -0.8% | 2,782 |
| 2025/06/06 | 146,600 | 147,700 | 146,400 | 147,700 | +1,000 | +0.7% | 4,160 |
| 2025/06/05 | 147,800 | 148,000 | 145,500 | 146,700 | -2,200 | -1.5% | 8,134 |
| 2025/06/04 | 149,300 | 149,900 | 148,800 | 148,900 | -500 | -0.3% | 3,631 |
| 2025/06/03 | 148,700 | 149,400 | 147,900 | 149,400 | +200 | +0.1% | 2,650 |
| 2025/06/02 | 148,700 | 149,200 | 147,700 | 149,200 | +1,100 | +0.7% | 5,338 |
| 2025/05/30 | 148,000 | 148,500 | 147,200 | 148,100 | +100 | +0.1% | 7,568 |
| 2025/05/29 | 148,200 | 148,600 | 147,200 | 148,000 | -200 | -0.1% | 6,767 |
| 2025/05/28 | 147,200 | 148,600 | 147,100 | 148,200 | +1,300 | +0.9% | 3,548 |
| 2025/05/27 | 146,300 | 147,700 | 146,200 | 146,900 | +600 | +0.4% | 2,971 |
| 2025/05/26 | 146,500 | 147,100 | 146,000 | 146,300 | +900 | +0.6% | 3,596 |
| 2025/05/23 | 144,100 | 146,000 | 144,100 | 145,400 | +800 | +0.6% | 4,601 |
| 2025/05/22 | 144,700 | 144,900 | 144,000 | 144,600 | +100 | +0.1% | 3,355 |
| 2025/05/21 | 146,000 | 146,200 | 144,100 | 144,500 | -500 | -0.3% | 4,775 |
| 2025/05/20 | 147,000 | 147,300 | 144,500 | 145,000 | -2,000 | -1.4% | 6,435 |
| 2025/05/19 | 146,400 | 147,700 | 145,600 | 147,000 | +600 | +0.4% | 8,526 |
| 2025/05/16 | 147,800 | 148,100 | 146,400 | 146,400 | -600 | -0.4% | 8,423 |
| 2025/05/15 | 147,400 | 147,800 | 146,200 | 147,000 | -200 | -0.1% | 5,649 |
| 2025/05/14 | 147,600 | 148,100 | 146,000 | 147,200 | -400 | -0.3% | 4,016 |
| 2025/05/13 | 150,200 | 150,600 | 147,500 | 147,600 | -3,300 | -2.2% | 6,880 |
| 2025/05/12 | 151,300 | 151,500 | 150,200 | 150,900 | +900 | +0.6% | 4,161 |
| 2025/05/09 | 149,000 | 150,000 | 148,300 | 150,000 | +1,700 | +1.1% | 9,762 |
| 2025/05/08 | 150,300 | 150,600 | 148,300 | 148,300 | -700 | -0.5% | 4,731 |
| 2025/05/07 | 151,500 | 151,500 | 148,800 | 149,000 | -1,600 | -1.1% | 8,231 |
| 2025/05/02 | 149,600 | 150,900 | 149,200 | 150,600 | +1,000 | +0.7% | 6,266 |
| 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 |
1～
50
件表示中 / 3721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
