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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 138,900 | 140,200 | 138,800 | 140,000 | +800 | +0.6% | 4,996 |
| 2025/02/14 | 139,700 | 140,100 | 138,800 | 139,200 | -500 | -0.4% | 4,152 |
| 2025/02/13 | 138,900 | 140,200 | 138,500 | 139,700 | +900 | +0.6% | 3,793 |
| 2025/02/12 | 137,400 | 139,200 | 137,300 | 138,800 | +1,200 | +0.9% | 4,974 |
| 2025/02/10 | 137,900 | 138,800 | 136,700 | 137,600 | -300 | -0.2% | 5,689 |
| 2025/02/07 | 138,400 | 138,500 | 137,600 | 137,900 | -1,300 | -0.9% | 6,490 |
| 2025/02/06 | 140,000 | 141,300 | 138,900 | 139,200 | -100 | -0.1% | 6,241 |
| 2025/02/05 | 139,300 | 139,700 | 138,500 | 139,300 | -400 | -0.3% | 4,913 |
| 2025/02/04 | 140,800 | 141,000 | 139,100 | 139,700 | -400 | -0.3% | 5,358 |
| 2025/02/03 | 142,200 | 143,300 | 140,100 | 140,100 | -2,800 | -2% | 6,464 |
| 2025/01/31 | 145,100 | 145,100 | 142,900 | 142,900 | -2,200 | -1.5% | 6,865 |
| 2025/01/30 | 145,100 | 145,800 | 143,800 | 145,100 | -148,400 | -50.6% | 5,809 |
| 2025/01/29 | 291,300 | 293,500 | 289,900 | 293,500 | +3,600 | +1.2% | 9,772 |
| 2025/01/28 | 288,300 | 293,200 | 288,300 | 289,900 | +900 | +0.3% | 3,868 |
| 2025/01/27 | 287,200 | 290,700 | 287,200 | 289,000 | +2,600 | +0.9% | 2,843 |
| 2025/01/24 | 285,500 | 290,100 | 285,300 | 286,400 | +900 | +0.3% | 3,152 |
| 2025/01/23 | 286,300 | 287,000 | 283,700 | 285,500 | -800 | -0.3% | 2,983 |
| 2025/01/22 | 288,000 | 289,100 | 286,300 | 286,300 | -1,300 | -0.5% | 2,251 |
| 2025/01/21 | 288,100 | 290,300 | 287,200 | 287,600 | -1,500 | -0.5% | 1,665 |
| 2025/01/20 | 288,000 | 289,400 | 287,400 | 289,100 | +1,200 | +0.4% | 1,957 |
| 2025/01/17 | 288,500 | 289,500 | 287,300 | 287,900 | -1,400 | -0.5% | 2,253 |
| 2025/01/16 | 288,300 | 290,000 | 288,300 | 289,300 | +1,300 | +0.5% | 1,798 |
| 2025/01/15 | 289,400 | 291,200 | 287,400 | 288,000 | -1,100 | -0.4% | 2,693 |
| 2025/01/14 | 292,500 | 293,400 | 289,100 | 289,100 | -1,400 | -0.5% | 2,964 |
| 2025/01/10 | 292,500 | 293,700 | 289,700 | 290,500 | -2,200 | -0.8% | 1,948 |
| 2025/01/09 | 292,700 | 294,500 | 292,100 | 292,700 | ±0 | ±0% | 1,901 |
| 2025/01/08 | 294,900 | 296,700 | 292,700 | 292,700 | -900 | -0.3% | 2,935 |
| 2025/01/07 | 295,000 | 296,200 | 293,200 | 293,600 | -1,100 | -0.4% | 2,756 |
| 2025/01/06 | 294,400 | 297,000 | 293,600 | 294,700 | +2,300 | +0.8% | 3,713 |
| 2024/12/30 | 296,900 | 297,000 | 292,400 | 292,400 | -3,100 | -1% | 3,917 |
| 2024/12/27 | 296,300 | 296,900 | 294,700 | 295,500 | +300 | +0.1% | 2,571 |
| 2024/12/26 | 291,900 | 295,200 | 291,400 | 295,200 | +4,200 | +1.4% | 2,698 |
| 2024/12/25 | 293,000 | 293,700 | 290,700 | 291,000 | -1,200 | -0.4% | 1,374 |
| 2024/12/24 | 290,400 | 293,400 | 290,400 | 292,200 | +2,200 | +0.8% | 1,663 |
| 2024/12/23 | 287,000 | 291,100 | 287,000 | 290,000 | +3,400 | +1.2% | 2,086 |
| 2024/12/20 | 286,800 | 288,200 | 285,800 | 286,600 | +2,500 | +0.9% | 4,261 |
| 2024/12/19 | 285,000 | 286,200 | 284,000 | 284,100 | -1,800 | -0.6% | 3,524 |
| 2024/12/18 | 288,200 | 289,700 | 285,900 | 285,900 | -1,200 | -0.4% | 2,352 |
| 2024/12/17 | 287,900 | 289,700 | 287,000 | 287,100 | -600 | -0.2% | 1,973 |
| 2024/12/16 | 288,700 | 289,500 | 286,600 | 287,700 | -200 | -0.1% | 2,904 |
| 2024/12/13 | 286,700 | 288,700 | 286,100 | 287,900 | +1,100 | +0.4% | 5,136 |
| 2024/12/12 | 287,500 | 288,300 | 286,000 | 286,800 | -800 | -0.3% | 2,290 |
| 2024/12/11 | 286,100 | 288,800 | 286,100 | 287,600 | +1,000 | +0.3% | 2,198 |
| 2024/12/10 | 285,400 | 288,000 | 285,200 | 286,600 | -1,300 | -0.5% | 3,069 |
| 2024/12/09 | 287,000 | 287,900 | 285,100 | 287,900 | +700 | +0.2% | 3,250 |
| 2024/12/06 | 290,200 | 291,200 | 286,800 | 287,200 | -3,000 | -1% | 2,864 |
| 2024/12/05 | 291,700 | 292,600 | 290,200 | 290,200 | -2,100 | -0.7% | 1,894 |
| 2024/12/04 | 293,900 | 294,300 | 292,100 | 292,300 | -700 | -0.2% | 1,926 |
| 2024/12/03 | 292,600 | 294,000 | 290,800 | 293,000 | -200 | -0.1% | 2,461 |
| 2024/12/02 | 295,000 | 295,300 | 292,600 | 293,200 | -1,800 | -0.6% | 2,778 |
51～
100
件表示中 / 3691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
