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 |
|---|---|---|---|---|---|---|---|
| 2022/10/17 | 337,000 | 338,500 | 334,500 | 336,500 | -1,500 | -0.4% | 2,892 |
| 2022/10/14 | 338,000 | 341,500 | 337,500 | 338,000 | +1,500 | +0.4% | 3,851 |
| 2022/10/13 | 340,500 | 342,000 | 336,500 | 336,500 | -5,000 | -1.5% | 2,561 |
| 2022/10/12 | 343,500 | 344,500 | 341,000 | 341,500 | -1,500 | -0.4% | 2,529 |
| 2022/10/11 | 345,500 | 345,500 | 343,000 | 343,000 | -5,000 | -1.4% | 2,588 |
| 2022/10/07 | 344,000 | 348,500 | 342,500 | 348,000 | -1,500 | -0.4% | 4,436 |
| 2022/10/06 | 351,500 | 353,000 | 347,500 | 349,500 | -3,000 | -0.9% | 3,059 |
| 2022/10/05 | 359,500 | 360,500 | 351,500 | 352,500 | -7,000 | -1.9% | 3,671 |
| 2022/10/04 | 357,500 | 361,000 | 357,500 | 359,500 | +4,000 | +1.1% | 2,673 |
| 2022/10/03 | 358,500 | 359,500 | 351,500 | 355,500 | +1,000 | +0.3% | 4,559 |
| 2022/09/30 | 352,000 | 357,500 | 347,500 | 354,500 | +1,500 | +0.4% | 5,354 |
| 2022/09/29 | 352,000 | 356,000 | 352,000 | 353,000 | +6,000 | +1.7% | 3,314 |
| 2022/09/28 | 352,000 | 354,500 | 344,500 | 347,000 | -5,500 | -1.6% | 5,412 |
| 2022/09/27 | 354,500 | 358,500 | 351,500 | 352,500 | -1,500 | -0.4% | 4,638 |
| 2022/09/26 | 359,500 | 359,500 | 353,500 | 354,000 | -7,000 | -1.9% | 5,300 |
| 2022/09/22 | 359,000 | 362,000 | 356,000 | 361,000 | -500 | -0.1% | 2,828 |
| 2022/09/21 | 363,000 | 364,500 | 360,500 | 361,500 | -1,500 | -0.4% | 2,346 |
| 2022/09/20 | 368,500 | 368,500 | 361,000 | 363,000 | -2,000 | -0.5% | 2,553 |
| 2022/09/16 | 359,000 | 366,500 | 359,000 | 365,000 | +6,500 | +1.8% | 4,726 |
| 2022/09/15 | 360,500 | 364,500 | 358,500 | 358,500 | -3,000 | -0.8% | 4,009 |
| 2022/09/14 | 364,000 | 364,500 | 360,500 | 361,500 | -3,000 | -0.8% | 1,494 |
| 2022/09/13 | 368,000 | 368,000 | 363,000 | 364,500 | -1,500 | -0.4% | 2,010 |
| 2022/09/12 | 368,000 | 368,000 | 364,500 | 366,000 | -1,000 | -0.3% | 1,243 |
| 2022/09/09 | 364,000 | 368,500 | 364,000 | 367,000 | +2,500 | +0.7% | 3,588 |
| 2022/09/08 | 366,500 | 367,000 | 364,000 | 364,500 | -1,000 | -0.3% | 1,858 |
| 2022/09/07 | 366,500 | 367,000 | 364,000 | 365,500 | +1,000 | +0.3% | 1,333 |
| 2022/09/06 | 365,000 | 365,500 | 363,000 | 364,500 | +500 | +0.1% | 1,143 |
| 2022/09/05 | 362,500 | 366,000 | 362,500 | 364,000 | +1,500 | +0.4% | 1,186 |
| 2022/09/02 | 364,500 | 365,000 | 362,000 | 362,500 | ±0 | ±0% | 1,682 |
| 2022/09/01 | 369,000 | 369,000 | 362,500 | 362,500 | -5,500 | -1.5% | 2,465 |
| 2022/08/31 | 370,000 | 373,000 | 368,000 | 368,000 | -2,000 | -0.5% | 2,996 |
| 2022/08/30 | 365,000 | 370,500 | 364,500 | 370,000 | +7,000 | +1.9% | 2,149 |
| 2022/08/29 | 362,500 | 364,500 | 359,500 | 363,000 | -500 | -0.1% | 2,902 |
| 2022/08/26 | 361,500 | 363,500 | 360,000 | 363,500 | +4,000 | +1.1% | 1,391 |
| 2022/08/25 | 361,000 | 361,500 | 358,000 | 359,500 | +2,500 | +0.7% | 1,496 |
| 2022/08/24 | 357,500 | 361,500 | 357,000 | 357,000 | -1,000 | -0.3% | 2,629 |
| 2022/08/23 | 364,500 | 364,500 | 357,500 | 358,000 | -6,000 | -1.6% | 1,913 |
| 2022/08/22 | 365,500 | 365,500 | 361,500 | 364,000 | -1,000 | -0.3% | 1,354 |
| 2022/08/19 | 362,000 | 365,500 | 361,500 | 365,000 | +4,000 | +1.1% | 1,832 |
| 2022/08/18 | 358,000 | 362,500 | 358,000 | 361,000 | ±0 | ±0% | 1,563 |
| 2022/08/17 | 363,500 | 364,500 | 361,000 | 361,000 | -2,500 | -0.7% | 1,377 |
| 2022/08/16 | 360,500 | 363,500 | 359,500 | 363,500 | +4,500 | +1.3% | 2,163 |
| 2022/08/15 | 357,500 | 359,500 | 356,500 | 359,000 | +2,000 | +0.6% | 1,643 |
| 2022/08/12 | 359,500 | 361,000 | 356,000 | 357,000 | -2,500 | -0.7% | 2,595 |
| 2022/08/10 | 361,000 | 362,500 | 357,000 | 359,500 | -2,000 | -0.6% | 2,875 |
| 2022/08/09 | 364,500 | 364,500 | 360,000 | 361,500 | -1,000 | -0.3% | 3,400 |
| 2022/08/08 | 363,000 | 364,500 | 360,000 | 362,500 | -1,500 | -0.4% | 2,164 |
| 2022/08/05 | 368,000 | 368,000 | 363,000 | 364,000 | -2,000 | -0.5% | 2,970 |
| 2022/08/04 | 365,500 | 368,000 | 363,000 | 366,000 | +3,000 | +0.8% | 2,030 |
| 2022/08/03 | 368,000 | 369,500 | 359,500 | 363,000 | -500 | -0.1% | 3,186 |
701～
750
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
