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 |
|---|---|---|---|---|---|---|---|
| 2022/12/28 | 334,000 | 338,000 | 332,000 | 337,500 | +2,500 | +0.7% | 2,582 |
| 2022/12/27 | 330,500 | 335,000 | 330,000 | 335,000 | +5,000 | +1.5% | 1,842 |
| 2022/12/26 | 332,000 | 333,500 | 327,500 | 330,000 | -1,000 | -0.3% | 2,190 |
| 2022/12/23 | 335,500 | 335,500 | 329,000 | 331,000 | -3,000 | -0.9% | 2,724 |
| 2022/12/22 | 330,000 | 336,000 | 328,000 | 334,000 | +4,500 | +1.4% | 3,907 |
| 2022/12/21 | 325,000 | 333,500 | 323,000 | 329,500 | +9,500 | +3% | 5,252 |
| 2022/12/20 | 341,000 | 341,500 | 314,000 | 320,000 | -21,500 | -6.3% | 9,101 |
| 2022/12/19 | 346,500 | 346,500 | 340,500 | 341,500 | -6,500 | -1.9% | 2,870 |
| 2022/12/16 | 342,500 | 348,000 | 341,500 | 348,000 | +4,500 | +1.3% | 7,399 |
| 2022/12/15 | 342,000 | 343,500 | 340,000 | 343,500 | +1,500 | +0.4% | 2,648 |
| 2022/12/14 | 340,500 | 342,500 | 338,500 | 342,000 | +1,000 | +0.3% | 5,224 |
| 2022/12/13 | 343,500 | 343,500 | 339,500 | 341,000 | -2,500 | -0.7% | 2,558 |
| 2022/12/12 | 343,000 | 346,500 | 341,500 | 343,500 | -500 | -0.1% | 3,124 |
| 2022/12/09 | 343,000 | 344,500 | 339,500 | 344,000 | +5,000 | +1.5% | 6,094 |
| 2022/12/08 | 338,500 | 340,000 | 333,500 | 339,000 | -1,000 | -0.3% | 3,492 |
| 2022/12/07 | 340,000 | 342,500 | 339,000 | 340,000 | ±0 | ±0% | 3,296 |
| 2022/12/06 | 337,500 | 341,000 | 336,500 | 340,000 | +3,500 | +1% | 1,917 |
| 2022/12/05 | 338,000 | 338,500 | 334,000 | 336,500 | -2,000 | -0.6% | 1,791 |
| 2022/12/02 | 344,000 | 344,000 | 337,000 | 338,500 | ±0 | ±0% | 2,936 |
| 2022/12/01 | 344,000 | 345,500 | 336,000 | 338,500 | -5,500 | -1.6% | 3,632 |
| 2022/11/30 | 344,000 | 345,000 | 341,500 | 344,000 | -1,500 | -0.4% | 4,727 |
| 2022/11/29 | 349,500 | 351,000 | 344,500 | 345,500 | -3,000 | -0.9% | 2,062 |
| 2022/11/28 | 345,000 | 348,500 | 343,500 | 348,500 | +5,000 | +1.5% | 4,177 |
| 2022/11/25 | 342,500 | 346,000 | 341,000 | 343,500 | +1,000 | +0.3% | 2,777 |
| 2022/11/24 | 343,500 | 345,000 | 341,000 | 342,500 | +1,000 | +0.3% | 2,750 |
| 2022/11/22 | 346,500 | 346,500 | 338,500 | 341,500 | -4,000 | -1.2% | 2,126 |
| 2022/11/21 | 343,000 | 348,000 | 342,500 | 345,500 | +3,000 | +0.9% | 2,655 |
| 2022/11/18 | 343,500 | 343,500 | 339,500 | 342,500 | -500 | -0.1% | 1,737 |
| 2022/11/17 | 342,000 | 343,500 | 340,000 | 343,000 | +1,500 | +0.4% | 2,138 |
| 2022/11/16 | 341,500 | 343,000 | 339,500 | 341,500 | -500 | -0.1% | 1,623 |
| 2022/11/15 | 341,000 | 344,000 | 340,000 | 342,000 | +1,000 | +0.3% | 2,726 |
| 2022/11/14 | 343,500 | 343,500 | 337,000 | 341,000 | -2,500 | -0.7% | 4,089 |
| 2022/11/11 | 347,000 | 347,500 | 341,000 | 343,500 | +6,500 | +1.9% | 2,975 |
| 2022/11/10 | 336,500 | 339,000 | 335,500 | 337,000 | +1,000 | +0.3% | 1,733 |
| 2022/11/09 | 337,500 | 338,500 | 335,500 | 336,000 | -2,000 | -0.6% | 1,920 |
| 2022/11/08 | 334,500 | 338,000 | 334,500 | 338,000 | +4,500 | +1.3% | 1,272 |
| 2022/11/07 | 338,000 | 339,500 | 331,000 | 333,500 | -2,500 | -0.7% | 2,580 |
| 2022/11/04 | 338,500 | 339,500 | 335,500 | 336,000 | -4,000 | -1.2% | 5,453 |
| 2022/11/02 | 346,500 | 346,500 | 339,000 | 340,000 | -5,000 | -1.4% | 5,608 |
| 2022/11/01 | 345,500 | 347,500 | 341,000 | 345,000 | -1,000 | -0.3% | 6,907 |
| 2022/10/31 | 349,000 | 349,500 | 343,000 | 346,000 | -2,500 | -0.7% | 6,041 |
| 2022/10/28 | 345,000 | 350,500 | 344,000 | 348,500 | +2,000 | +0.6% | 4,078 |
| 2022/10/27 | 340,000 | 347,500 | 338,000 | 346,500 | +5,500 | +1.6% | 4,899 |
| 2022/10/26 | 331,000 | 341,500 | 330,000 | 341,000 | +12,000 | +3.6% | 5,229 |
| 2022/10/25 | 329,000 | 331,000 | 327,000 | 329,000 | +500 | +0.2% | 2,968 |
| 2022/10/24 | 329,500 | 330,000 | 326,000 | 328,500 | -500 | -0.2% | 1,731 |
| 2022/10/21 | 329,000 | 331,500 | 327,000 | 329,000 | -1,000 | -0.3% | 3,556 |
| 2022/10/20 | 332,000 | 332,000 | 328,500 | 330,000 | -2,000 | -0.6% | 4,395 |
| 2022/10/19 | 334,000 | 334,500 | 330,500 | 332,000 | -2,500 | -0.7% | 3,683 |
| 2022/10/18 | 337,500 | 339,000 | 333,000 | 334,500 | -2,000 | -0.6% | 3,706 |
651～
700
件表示中 / 3769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
