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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 323,500 | 326,500 | 320,500 | 323,500 | -500 | -0.2% | 3,653 |
| 2022/03/04 | 328,500 | 329,000 | 322,000 | 324,000 | -4,000 | -1.2% | 3,806 |
| 2022/03/03 | 328,000 | 329,000 | 326,000 | 328,000 | ±0 | ±0% | 2,311 |
| 2022/03/02 | 327,000 | 330,500 | 324,000 | 328,000 | +3,500 | +1.1% | 3,350 |
| 2022/03/01 | 322,500 | 327,000 | 322,000 | 324,500 | +2,500 | +0.8% | 2,587 |
| 2022/02/28 | 319,500 | 323,000 | 317,500 | 322,000 | +2,000 | +0.6% | 3,426 |
| 2022/02/25 | 317,000 | 322,000 | 316,500 | 320,000 | ±0 | ±0% | 3,955 |
| 2022/02/24 | 319,000 | 326,000 | 314,500 | 320,000 | ±0 | ±0% | 6,776 |
| 2022/02/22 | 319,500 | 320,500 | 315,000 | 320,000 | -2,500 | -0.8% | 4,581 |
| 2022/02/21 | 323,000 | 326,000 | 322,500 | 322,500 | -500 | -0.2% | 2,740 |
| 2022/02/18 | 322,500 | 325,000 | 320,000 | 323,000 | -3,500 | -1.1% | 6,167 |
| 2022/02/17 | 327,500 | 328,000 | 323,000 | 326,500 | -500 | -0.2% | 2,972 |
| 2022/02/16 | 321,000 | 327,500 | 320,500 | 327,000 | +7,000 | +2.2% | 3,122 |
| 2022/02/15 | 324,000 | 329,500 | 318,500 | 320,000 | -4,500 | -1.4% | 6,456 |
| 2022/02/14 | 323,500 | 326,500 | 318,000 | 324,500 | -5,500 | -1.7% | 4,011 |
| 2022/02/10 | 329,500 | 331,500 | 323,500 | 330,000 | +2,000 | +0.6% | 6,699 |
| 2022/02/09 | 324,000 | 330,000 | 320,500 | 328,000 | +4,000 | +1.2% | 3,801 |
| 2022/02/08 | 332,500 | 333,500 | 323,000 | 324,000 | -7,500 | -2.3% | 3,315 |
| 2022/02/07 | 335,500 | 336,000 | 329,500 | 331,500 | -3,000 | -0.9% | 2,943 |
| 2022/02/04 | 336,000 | 342,000 | 334,500 | 334,500 | +2,000 | +0.6% | 4,121 |
| 2022/02/03 | 326,000 | 336,000 | 326,000 | 332,500 | +2,500 | +0.8% | 4,588 |
| 2022/02/02 | 331,000 | 333,500 | 328,500 | 330,000 | -2,000 | -0.6% | 2,792 |
| 2022/02/01 | 341,000 | 343,500 | 329,000 | 332,000 | -6,500 | -1.9% | 4,762 |
| 2022/01/31 | 343,500 | 348,000 | 338,500 | 338,500 | -5,000 | -1.5% | 5,907 |
| 2022/01/28 | 343,000 | 346,000 | 338,000 | 343,500 | -8,500 | -2.4% | 5,157 |
| 2022/01/27 | 344,000 | 352,000 | 336,500 | 352,000 | +6,500 | +1.9% | 10,640 |
| 2022/01/26 | 340,000 | 346,000 | 336,500 | 345,500 | +5,500 | +1.6% | 5,353 |
| 2022/01/25 | 339,000 | 341,500 | 334,000 | 340,000 | ±0 | ±0% | 8,042 |
| 2022/01/24 | 329,000 | 341,000 | 325,000 | 340,000 | +8,000 | +2.4% | 8,619 |
| 2022/01/21 | 317,000 | 335,000 | 306,500 | 332,000 | +13,500 | +4.2% | 10,315 |
| 2022/01/20 | 328,500 | 333,500 | 318,500 | 318,500 | -17,000 | -5.1% | 12,730 |
| 2022/01/19 | 348,500 | 348,500 | 335,000 | 335,500 | -12,500 | -3.6% | 5,772 |
| 2022/01/18 | 350,500 | 352,000 | 347,000 | 348,000 | -4,000 | -1.1% | 2,650 |
| 2022/01/17 | 359,500 | 363,000 | 351,500 | 352,000 | -8,500 | -2.4% | 3,210 |
| 2022/01/14 | 367,500 | 367,500 | 360,000 | 360,500 | -5,500 | -1.5% | 3,473 |
| 2022/01/13 | 370,500 | 371,500 | 365,000 | 366,000 | -1,500 | -0.4% | 3,095 |
| 2022/01/12 | 368,000 | 371,500 | 367,500 | 367,500 | -2,500 | -0.7% | 2,467 |
| 2022/01/11 | 366,500 | 371,000 | 366,500 | 370,000 | +3,000 | +0.8% | 2,109 |
| 2022/01/07 | 368,000 | 371,000 | 365,500 | 367,000 | -5,000 | -1.3% | 3,004 |
| 2022/01/06 | 373,000 | 376,000 | 369,500 | 372,000 | -4,500 | -1.2% | 2,425 |
| 2022/01/05 | 384,000 | 384,000 | 376,500 | 376,500 | -4,500 | -1.2% | 3,712 |
| 2022/01/04 | 384,000 | 384,500 | 378,500 | 381,000 | +1,000 | +0.3% | 2,188 |
| 2021/12/30 | 380,000 | 382,500 | 378,000 | 380,000 | +2,500 | +0.7% | 1,585 |
| 2021/12/29 | 378,000 | 380,500 | 376,500 | 377,500 | -500 | -0.1% | 2,211 |
| 2021/12/28 | 375,000 | 378,500 | 375,000 | 378,000 | +3,500 | +0.9% | 1,705 |
| 2021/12/27 | 375,000 | 376,500 | 373,500 | 374,500 | -500 | -0.1% | 1,365 |
| 2021/12/24 | 374,000 | 377,000 | 373,000 | 375,000 | +2,500 | +0.7% | 1,982 |
| 2021/12/23 | 370,000 | 374,500 | 370,000 | 372,500 | +3,500 | +0.9% | 1,748 |
| 2021/12/22 | 368,000 | 372,500 | 368,000 | 369,000 | -2,000 | -0.5% | 2,680 |
| 2021/12/21 | 367,000 | 373,500 | 365,000 | 371,000 | +8,000 | +2.2% | 3,145 |
851～
900
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
