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 |
|---|---|---|---|---|---|---|---|
| 2020/08/14 | 314,000 | 317,000 | 312,500 | 315,500 | +1,500 | +0.5% | 5,093 |
| 2020/08/13 | 312,000 | 316,500 | 310,500 | 314,000 | -1,000 | -0.3% | 7,293 |
| 2020/08/12 | 324,500 | 325,500 | 310,500 | 315,000 | -7,500 | -2.3% | 8,750 |
| 2020/08/11 | 329,000 | 333,000 | 321,000 | 322,500 | -8,000 | -2.4% | 7,760 |
| 2020/08/07 | 343,000 | 344,000 | 329,000 | 330,500 | -8,000 | -2.4% | 4,663 |
| 2020/08/06 | 338,000 | 341,500 | 335,500 | 338,500 | -3,500 | -1% | 2,960 |
| 2020/08/05 | 334,000 | 345,000 | 332,500 | 342,000 | +3,000 | +0.9% | 4,985 |
| 2020/08/04 | 337,000 | 341,000 | 334,500 | 339,000 | +3,500 | +1% | 2,897 |
| 2020/08/03 | 337,000 | 345,000 | 335,500 | 335,500 | -5,500 | -1.6% | 4,432 |
| 2020/07/31 | 334,500 | 344,500 | 334,000 | 341,000 | +1,000 | +0.3% | 4,179 |
| 2020/07/30 | 342,000 | 344,500 | 339,500 | 340,000 | -8,000 | -2.3% | 4,824 |
| 2020/07/29 | 346,000 | 348,500 | 344,000 | 348,000 | +2,000 | +0.6% | 4,730 |
| 2020/07/28 | 344,500 | 347,000 | 342,000 | 346,000 | ±0 | ±0% | 1,661 |
| 2020/07/27 | 345,000 | 346,000 | 338,500 | 346,000 | +1,500 | +0.4% | 2,917 |
| 2020/07/22 | 338,500 | 346,000 | 337,500 | 344,500 | +4,000 | +1.2% | 3,707 |
| 2020/07/21 | 338,500 | 343,000 | 337,500 | 340,500 | +500 | +0.1% | 2,819 |
| 2020/07/20 | 340,000 | 341,500 | 336,500 | 340,000 | -1,000 | -0.3% | 3,603 |
| 2020/07/17 | 340,500 | 343,000 | 336,000 | 341,000 | +3,000 | +0.9% | 3,411 |
| 2020/07/16 | 348,000 | 348,500 | 337,000 | 338,000 | -10,000 | -2.9% | 6,547 |
| 2020/07/15 | 348,500 | 350,000 | 340,000 | 348,000 | -1,000 | -0.3% | 7,941 |
| 2020/07/14 | 346,500 | 351,000 | 346,000 | 349,000 | -1,500 | -0.4% | 6,392 |
| 2020/07/13 | 347,500 | 354,000 | 343,000 | 350,500 | +5,000 | +1.4% | 6,493 |
| 2020/07/10 | 350,500 | 355,000 | 343,500 | 345,500 | -5,000 | -1.4% | 6,195 |
| 2020/07/09 | 347,000 | 353,500 | 346,500 | 350,500 | +1,000 | +0.3% | 5,387 |
| 2020/07/08 | 348,500 | 353,500 | 347,500 | 349,500 | +2,000 | +0.6% | 5,606 |
| 2020/07/07 | 341,000 | 349,000 | 340,500 | 347,500 | +5,500 | +1.6% | 5,085 |
| 2020/07/06 | 332,000 | 348,000 | 332,000 | 342,000 | +4,000 | +1.2% | 7,494 |
| 2020/07/03 | 325,000 | 338,000 | 324,500 | 338,000 | +10,000 | +3% | 6,117 |
| 2020/07/02 | 323,000 | 329,500 | 321,500 | 328,000 | +7,500 | +2.3% | 5,470 |
| 2020/07/01 | 323,000 | 323,500 | 317,000 | 320,500 | -1,000 | -0.3% | 4,532 |
| 2020/06/30 | 322,500 | 323,000 | 314,000 | 321,500 | +8,500 | +2.7% | 6,581 |
| 2020/06/29 | 317,000 | 322,500 | 311,000 | 313,000 | -7,500 | -2.3% | 7,336 |
| 2020/06/26 | 318,000 | 322,000 | 314,000 | 320,500 | +3,500 | +1.1% | 4,138 |
| 2020/06/25 | 314,000 | 323,000 | 314,000 | 317,000 | -500 | -0.2% | 4,869 |
| 2020/06/24 | 310,000 | 318,500 | 307,000 | 317,500 | +5,000 | +1.6% | 5,368 |
| 2020/06/23 | 312,500 | 314,000 | 307,500 | 312,500 | ±0 | ±0% | 4,618 |
| 2020/06/22 | 315,000 | 316,500 | 310,500 | 312,500 | -1,000 | -0.3% | 3,209 |
| 2020/06/19 | 324,500 | 324,500 | 310,500 | 313,500 | -11,000 | -3.4% | 6,383 |
| 2020/06/18 | 317,500 | 324,500 | 315,500 | 324,500 | +7,000 | +2.2% | 6,151 |
| 2020/06/17 | 308,000 | 319,000 | 306,500 | 317,500 | +7,500 | +2.4% | 6,319 |
| 2020/06/16 | 302,000 | 311,000 | 301,500 | 310,000 | +13,800 | +4.7% | 5,692 |
| 2020/06/15 | 312,000 | 312,000 | 296,200 | 296,200 | -16,300 | -5.2% | 8,082 |
| 2020/06/12 | 299,000 | 312,500 | 297,000 | 312,500 | +6,500 | +2.1% | 13,881 |
| 2020/06/11 | 308,500 | 309,500 | 303,500 | 306,000 | -5,500 | -1.8% | 5,935 |
| 2020/06/10 | 307,000 | 311,500 | 305,000 | 311,500 | +2,500 | +0.8% | 6,544 |
| 2020/06/09 | 311,000 | 313,000 | 306,000 | 309,000 | -4,000 | -1.3% | 8,592 |
| 2020/06/08 | 314,500 | 316,500 | 309,000 | 313,000 | -1,000 | -0.3% | 11,105 |
| 2020/06/05 | 313,500 | 315,500 | 305,000 | 314,000 | -4,000 | -1.3% | 9,172 |
| 2020/06/04 | 328,000 | 330,500 | 318,000 | 318,000 | -10,500 | -3.2% | 7,524 |
| 2020/06/03 | 331,500 | 334,000 | 328,000 | 328,500 | -4,000 | -1.2% | 7,460 |
1201～
1250
件表示中 / 3738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
