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 |
|---|---|---|---|---|---|---|---|
| 2021/03/02 | 327,500 | 332,000 | 319,500 | 321,500 | -2,500 | -0.8% | 6,274 |
| 2021/03/01 | 330,500 | 333,000 | 324,000 | 324,000 | +500 | +0.2% | 4,010 |
| 2021/02/26 | 327,500 | 328,500 | 319,500 | 323,500 | -6,500 | -2% | 5,458 |
| 2021/02/25 | 331,000 | 334,000 | 329,500 | 330,000 | -2,000 | -0.6% | 4,111 |
| 2021/02/24 | 326,500 | 333,000 | 325,500 | 332,000 | +9,000 | +2.8% | 4,901 |
| 2021/02/22 | 322,500 | 326,500 | 320,000 | 323,000 | +1,500 | +0.5% | 3,658 |
| 2021/02/19 | 317,000 | 323,500 | 316,500 | 321,500 | +5,500 | +1.7% | 2,320 |
| 2021/02/18 | 315,000 | 319,500 | 314,500 | 316,000 | +500 | +0.2% | 4,267 |
| 2021/02/17 | 327,000 | 327,500 | 313,000 | 315,500 | -10,500 | -3.2% | 5,480 |
| 2021/02/16 | 324,500 | 328,500 | 323,000 | 326,000 | +2,500 | +0.8% | 5,954 |
| 2021/02/15 | 321,500 | 327,000 | 320,000 | 323,500 | +2,000 | +0.6% | 2,597 |
| 2021/02/12 | 315,000 | 321,500 | 314,500 | 321,500 | +8,000 | +2.6% | 6,132 |
| 2021/02/10 | 315,000 | 317,500 | 312,000 | 313,500 | +1,500 | +0.5% | 4,738 |
| 2021/02/09 | 314,000 | 314,000 | 308,500 | 312,000 | +1,500 | +0.5% | 5,434 |
| 2021/02/08 | 307,000 | 312,500 | 306,000 | 310,500 | +7,500 | +2.5% | 4,281 |
| 2021/02/05 | 302,500 | 306,000 | 301,000 | 303,000 | +500 | +0.2% | 4,902 |
| 2021/02/04 | 302,000 | 304,500 | 300,000 | 302,500 | -1,000 | -0.3% | 4,944 |
| 2021/02/03 | 301,000 | 304,000 | 300,000 | 303,500 | +3,500 | +1.2% | 5,830 |
| 2021/02/02 | 302,500 | 305,500 | 300,000 | 300,000 | -3,000 | -1% | 5,219 |
| 2021/02/01 | 306,000 | 308,500 | 302,500 | 303,000 | -7,000 | -2.3% | 4,086 |
| 2021/01/29 | 311,000 | 313,000 | 306,000 | 310,000 | +6,000 | +2% | 6,457 |
| 2021/01/28 | 302,500 | 306,000 | 301,000 | 304,000 | -4,000 | -1.3% | 4,137 |
| 2021/01/27 | 304,500 | 311,000 | 304,500 | 308,000 | +2,500 | +0.8% | 5,836 |
| 2021/01/26 | 304,000 | 309,500 | 304,000 | 305,500 | +500 | +0.2% | 2,611 |
| 2021/01/25 | 307,500 | 309,000 | 303,500 | 305,000 | -2,500 | -0.8% | 4,263 |
| 2021/01/22 | 304,500 | 308,000 | 304,500 | 307,500 | +2,000 | +0.7% | 2,017 |
| 2021/01/21 | 308,500 | 312,000 | 305,500 | 305,500 | -2,500 | -0.8% | 2,648 |
| 2021/01/20 | 310,000 | 312,500 | 307,000 | 308,000 | -500 | -0.2% | 3,791 |
| 2021/01/19 | 307,000 | 308,500 | 304,000 | 308,500 | +2,500 | +0.8% | 2,764 |
| 2021/01/18 | 306,000 | 309,000 | 304,000 | 306,000 | ±0 | ±0% | 3,809 |
| 2021/01/15 | 311,500 | 316,000 | 306,000 | 306,000 | -7,000 | -2.2% | 4,320 |
| 2021/01/14 | 317,500 | 320,500 | 312,500 | 313,000 | -4,500 | -1.4% | 4,990 |
| 2021/01/13 | 317,500 | 319,000 | 314,500 | 317,500 | ±0 | ±0% | 4,475 |
| 2021/01/12 | 320,000 | 323,500 | 315,000 | 317,500 | +3,000 | +1% | 2,569 |
| 2021/01/08 | 314,000 | 318,500 | 313,500 | 314,500 | +500 | +0.2% | 2,163 |
| 2021/01/07 | 309,500 | 314,500 | 308,500 | 314,000 | +5,000 | +1.6% | 2,790 |
| 2021/01/06 | 313,500 | 320,000 | 309,000 | 309,000 | -7,500 | -2.4% | 4,795 |
| 2021/01/05 | 310,000 | 319,000 | 309,500 | 316,500 | +6,500 | +2.1% | 3,133 |
| 2021/01/04 | 309,500 | 311,500 | 307,000 | 310,000 | +500 | +0.2% | 3,736 |
| 2020/12/30 | 311,000 | 312,000 | 306,500 | 309,500 | -2,000 | -0.6% | 2,614 |
| 2020/12/29 | 303,000 | 312,000 | 302,000 | 311,500 | +6,000 | +2% | 4,020 |
| 2020/12/28 | 299,000 | 305,500 | 299,000 | 305,500 | +6,800 | +2.3% | 2,461 |
| 2020/12/25 | 303,000 | 303,000 | 298,700 | 298,700 | -2,800 | -0.9% | 2,086 |
| 2020/12/24 | 300,000 | 303,000 | 298,400 | 301,500 | ±0 | ±0% | 2,383 |
| 2020/12/23 | 300,000 | 303,500 | 298,000 | 301,500 | +1,500 | +0.5% | 3,982 |
| 2020/12/22 | 297,700 | 301,000 | 297,400 | 300,000 | +1,700 | +0.6% | 3,707 |
| 2020/12/21 | 296,300 | 298,900 | 295,100 | 298,300 | +800 | +0.3% | 2,984 |
| 2020/12/18 | 302,000 | 303,500 | 297,500 | 297,500 | -3,500 | -1.2% | 16,352 |
| 2020/12/17 | 297,600 | 302,500 | 296,400 | 301,000 | +3,400 | +1.1% | 4,861 |
| 2020/12/16 | 298,700 | 298,700 | 295,400 | 297,600 | -1,900 | -0.6% | 4,624 |
1101～
1150
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
