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 |
|---|---|---|---|---|---|---|---|
| 2021/05/17 | 349,000 | 350,500 | 344,500 | 345,500 | +3,500 | +1% | 3,167 |
| 2021/05/14 | 343,500 | 351,000 | 342,000 | 342,000 | -3,000 | -0.9% | 5,527 |
| 2021/05/13 | 345,000 | 348,500 | 343,000 | 345,000 | -4,500 | -1.3% | 1,783 |
| 2021/05/12 | 351,500 | 352,500 | 347,000 | 349,500 | -5,500 | -1.5% | 2,752 |
| 2021/05/11 | 351,000 | 355,000 | 350,500 | 355,000 | +2,000 | +0.6% | 2,235 |
| 2021/05/10 | 352,000 | 355,000 | 349,000 | 353,000 | +1,000 | +0.3% | 3,115 |
| 2021/05/07 | 356,000 | 356,000 | 350,000 | 352,000 | -4,000 | -1.1% | 2,558 |
| 2021/05/06 | 365,000 | 366,500 | 353,500 | 356,000 | +7,500 | +2.2% | 3,287 |
| 2021/04/30 | 349,500 | 351,500 | 347,500 | 348,500 | ±0 | ±0% | 3,041 |
| 2021/04/28 | 344,500 | 349,000 | 344,500 | 348,500 | +4,000 | +1.2% | 2,096 |
| 2021/04/27 | 349,500 | 350,500 | 344,500 | 344,500 | -2,500 | -0.7% | 2,473 |
| 2021/04/26 | 351,500 | 353,000 | 347,000 | 347,000 | -3,000 | -0.9% | 1,974 |
| 2021/04/23 | 352,000 | 352,500 | 345,000 | 350,000 | ±0 | ±0% | 3,184 |
| 2021/04/22 | 357,500 | 357,500 | 349,500 | 350,000 | -6,500 | -1.8% | 3,179 |
| 2021/04/21 | 349,500 | 357,500 | 349,000 | 356,500 | +5,500 | +1.6% | 3,528 |
| 2021/04/20 | 348,500 | 353,500 | 347,000 | 351,000 | +4,500 | +1.3% | 3,905 |
| 2021/04/19 | 348,000 | 352,500 | 345,500 | 346,500 | -3,500 | -1% | 3,432 |
| 2021/04/16 | 350,000 | 351,000 | 347,000 | 350,000 | +2,500 | +0.7% | 2,929 |
| 2021/04/15 | 354,000 | 354,000 | 347,000 | 347,500 | -3,000 | -0.9% | 2,650 |
| 2021/04/14 | 352,500 | 354,500 | 348,500 | 350,500 | -1,500 | -0.4% | 3,194 |
| 2021/04/13 | 350,500 | 354,500 | 350,000 | 352,000 | +1,000 | +0.3% | 2,356 |
| 2021/04/12 | 354,500 | 354,500 | 349,000 | 351,000 | +3,000 | +0.9% | 2,688 |
| 2021/04/09 | 347,000 | 352,000 | 346,500 | 348,000 | +500 | +0.1% | 2,397 |
| 2021/04/08 | 348,000 | 352,500 | 347,000 | 347,500 | -3,000 | -0.9% | 2,893 |
| 2021/04/07 | 347,000 | 352,000 | 345,500 | 350,500 | +5,000 | +1.4% | 3,608 |
| 2021/04/06 | 344,500 | 349,500 | 343,500 | 345,500 | +1,000 | +0.3% | 2,735 |
| 2021/04/05 | 345,000 | 349,500 | 343,500 | 344,500 | -500 | -0.1% | 2,454 |
| 2021/04/02 | 344,000 | 346,000 | 342,000 | 345,000 | +1,000 | +0.3% | 2,158 |
| 2021/04/01 | 350,500 | 350,500 | 341,000 | 344,000 | -3,000 | -0.9% | 4,623 |
| 2021/03/31 | 347,000 | 356,000 | 344,500 | 347,000 | +2,000 | +0.6% | 5,590 |
| 2021/03/30 | 343,000 | 347,500 | 342,500 | 345,000 | ±0 | ±0% | 1,678 |
| 2021/03/29 | 346,000 | 346,000 | 340,500 | 345,000 | -1,000 | -0.3% | 1,904 |
| 2021/03/26 | 342,000 | 346,500 | 342,000 | 346,000 | +5,500 | +1.6% | 1,291 |
| 2021/03/25 | 345,000 | 345,000 | 340,000 | 340,500 | -2,000 | -0.6% | 2,020 |
| 2021/03/24 | 339,000 | 346,000 | 339,000 | 342,500 | +3,000 | +0.9% | 2,161 |
| 2021/03/23 | 342,500 | 345,000 | 338,000 | 339,500 | +1,000 | +0.3% | 2,575 |
| 2021/03/22 | 335,000 | 343,500 | 334,000 | 338,500 | +3,000 | +0.9% | 3,057 |
| 2021/03/19 | 342,500 | 346,000 | 334,500 | 335,500 | -8,500 | -2.5% | 14,162 |
| 2021/03/18 | 344,500 | 349,500 | 342,000 | 344,000 | +4,000 | +1.2% | 4,081 |
| 2021/03/17 | 337,500 | 343,000 | 335,000 | 340,000 | +5,000 | +1.5% | 3,905 |
| 2021/03/16 | 329,000 | 337,000 | 325,000 | 335,000 | +10,000 | +3.1% | 4,587 |
| 2021/03/15 | 324,000 | 326,500 | 320,000 | 325,000 | +5,500 | +1.7% | 6,204 |
| 2021/03/12 | 316,000 | 320,000 | 313,000 | 319,500 | +4,500 | +1.4% | 4,832 |
| 2021/03/11 | 313,000 | 315,000 | 311,000 | 315,000 | +3,500 | +1.1% | 2,409 |
| 2021/03/10 | 310,500 | 314,000 | 308,500 | 311,500 | +4,000 | +1.3% | 3,685 |
| 2021/03/09 | 311,500 | 313,500 | 306,500 | 307,500 | -3,000 | -1% | 5,864 |
| 2021/03/08 | 308,000 | 313,500 | 308,000 | 310,500 | +1,000 | +0.3% | 2,400 |
| 2021/03/05 | 310,500 | 311,500 | 305,500 | 309,500 | -1,000 | -0.3% | 3,121 |
| 2021/03/04 | 311,500 | 314,500 | 308,000 | 310,500 | -3,500 | -1.1% | 3,419 |
| 2021/03/03 | 325,000 | 325,000 | 311,500 | 314,000 | -7,500 | -2.3% | 6,565 |
1051～
1100
件表示中 / 3771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
