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 |
|---|---|---|---|---|---|---|---|
| 2021/08/30 | 374,500 | 380,500 | 374,000 | 380,500 | +500 | +0.1% | 3,898 |
| 2021/08/27 | 369,500 | 381,000 | 369,000 | 380,000 | +12,500 | +3.4% | 5,400 |
| 2021/08/26 | 358,500 | 367,500 | 358,500 | 367,500 | +7,000 | +1.9% | 4,693 |
| 2021/08/25 | 362,000 | 365,000 | 360,000 | 360,500 | -500 | -0.1% | 2,475 |
| 2021/08/24 | 361,500 | 366,000 | 360,500 | 361,000 | ±0 | ±0% | 3,448 |
| 2021/08/23 | 362,500 | 366,500 | 360,500 | 361,000 | -5,000 | -1.4% | 4,189 |
| 2021/08/20 | 365,000 | 369,000 | 364,000 | 366,000 | -1,500 | -0.4% | 4,231 |
| 2021/08/19 | 368,000 | 370,000 | 366,500 | 367,500 | -4,500 | -1.2% | 3,339 |
| 2021/08/18 | 369,500 | 372,500 | 369,000 | 372,000 | +2,500 | +0.7% | 1,794 |
| 2021/08/17 | 373,000 | 374,000 | 369,500 | 369,500 | -3,500 | -0.9% | 1,948 |
| 2021/08/16 | 374,500 | 376,000 | 371,500 | 373,000 | -1,000 | -0.3% | 1,468 |
| 2021/08/13 | 373,000 | 378,500 | 372,500 | 374,000 | -1,000 | -0.3% | 2,547 |
| 2021/08/12 | 369,000 | 375,000 | 369,000 | 375,000 | +4,500 | +1.2% | 2,455 |
| 2021/08/11 | 371,000 | 373,000 | 368,500 | 370,500 | -2,500 | -0.7% | 2,214 |
| 2021/08/10 | 382,000 | 382,000 | 372,000 | 373,000 | -3,500 | -0.9% | 2,691 |
| 2021/08/06 | 376,500 | 379,000 | 374,500 | 376,500 | -1,000 | -0.3% | 4,428 |
| 2021/08/05 | 370,000 | 378,500 | 370,000 | 377,500 | +9,000 | +2.4% | 4,411 |
| 2021/08/04 | 362,000 | 371,000 | 362,000 | 368,500 | +3,500 | +1% | 2,218 |
| 2021/08/03 | 368,000 | 368,500 | 363,500 | 365,000 | -3,500 | -0.9% | 2,671 |
| 2021/08/02 | 376,000 | 378,500 | 367,000 | 368,500 | -5,000 | -1.3% | 3,650 |
| 2021/07/30 | 377,500 | 379,500 | 372,000 | 373,500 | -4,500 | -1.2% | 4,098 |
| 2021/07/29 | 377,500 | 378,000 | 370,000 | 378,000 | -500 | -0.1% | 13,973 |
| 2021/07/28 | 377,500 | 381,000 | 376,500 | 378,500 | -1,000 | -0.3% | 7,450 |
| 2021/07/27 | 381,000 | 382,500 | 379,000 | 379,500 | ±0 | ±0% | 4,088 |
| 2021/07/26 | 389,500 | 389,500 | 377,500 | 379,500 | -6,000 | -1.6% | 5,942 |
| 2021/07/21 | 382,000 | 388,000 | 382,000 | 385,500 | +1,000 | +0.3% | 2,456 |
| 2021/07/20 | 381,000 | 385,500 | 380,000 | 384,500 | +3,000 | +0.8% | 3,339 |
| 2021/07/19 | 388,000 | 389,000 | 381,000 | 381,500 | -5,500 | -1.4% | 3,018 |
| 2021/07/16 | 384,000 | 390,000 | 383,500 | 387,000 | +3,000 | +0.8% | 2,040 |
| 2021/07/15 | 388,000 | 389,500 | 384,000 | 384,000 | -4,500 | -1.2% | 2,266 |
| 2021/07/14 | 385,500 | 389,000 | 384,500 | 388,500 | +3,000 | +0.8% | 2,281 |
| 2021/07/13 | 388,500 | 389,500 | 384,500 | 385,500 | -1,500 | -0.4% | 4,171 |
| 2021/07/12 | 388,500 | 389,000 | 384,500 | 387,000 | -1,500 | -0.4% | 4,098 |
| 2021/07/09 | 389,500 | 390,500 | 382,000 | 388,500 | -2,000 | -0.5% | 7,519 |
| 2021/07/08 | 379,500 | 392,500 | 379,500 | 390,500 | +14,000 | +3.7% | 6,674 |
| 2021/07/07 | 373,000 | 378,500 | 371,500 | 376,500 | +4,000 | +1.1% | 3,699 |
| 2021/07/06 | 372,000 | 375,500 | 370,000 | 372,500 | +2,000 | +0.5% | 4,162 |
| 2021/07/05 | 369,000 | 372,000 | 367,000 | 370,500 | +2,500 | +0.7% | 2,701 |
| 2021/07/02 | 368,000 | 369,000 | 366,000 | 368,000 | +3,000 | +0.8% | 3,047 |
| 2021/07/01 | 372,500 | 372,500 | 365,000 | 365,000 | -5,000 | -1.4% | 2,939 |
| 2021/06/30 | 370,000 | 371,500 | 368,500 | 370,000 | +500 | +0.1% | 3,327 |
| 2021/06/29 | 363,000 | 369,500 | 363,000 | 369,500 | +5,500 | +1.5% | 2,996 |
| 2021/06/28 | 364,000 | 365,000 | 361,000 | 364,000 | +2,000 | +0.6% | 3,371 |
| 2021/06/25 | 362,000 | 364,000 | 360,000 | 362,000 | -1,000 | -0.3% | 2,864 |
| 2021/06/24 | 362,500 | 363,500 | 358,500 | 363,000 | +4,000 | +1.1% | 2,284 |
| 2021/06/23 | 362,500 | 364,500 | 358,500 | 359,000 | -2,500 | -0.7% | 2,351 |
| 2021/06/22 | 359,500 | 363,000 | 359,500 | 361,500 | +3,000 | +0.8% | 2,946 |
| 2021/06/21 | 355,000 | 363,000 | 355,000 | 358,500 | +2,500 | +0.7% | 3,544 |
| 2021/06/18 | 357,000 | 364,500 | 355,000 | 356,000 | -3,000 | -0.8% | 17,754 |
| 2021/06/17 | 361,500 | 363,500 | 358,000 | 359,000 | -3,500 | -1% | 4,744 |
901～
950
件表示中 / 3693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
