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 |
|---|---|---|---|---|---|---|---|
| 2020/01/14 | 343,000 | 344,000 | 338,000 | 340,500 | -500 | -0.1% | 4,024 |
| 2020/01/10 | 340,500 | 342,500 | 339,000 | 341,000 | +500 | +0.1% | 3,353 |
| 2020/01/09 | 336,500 | 341,500 | 336,000 | 340,500 | +2,500 | +0.7% | 5,343 |
| 2020/01/08 | 341,000 | 344,500 | 337,000 | 338,000 | -4,000 | -1.2% | 5,257 |
| 2020/01/07 | 345,500 | 346,000 | 342,000 | 342,000 | -2,000 | -0.6% | 3,390 |
| 2020/01/06 | 344,000 | 346,500 | 342,500 | 344,000 | ±0 | ±0% | 4,514 |
| 2019/12/30 | 343,000 | 344,500 | 341,000 | 344,000 | +1,000 | +0.3% | 2,179 |
| 2019/12/27 | 344,000 | 345,000 | 341,500 | 343,000 | -500 | -0.1% | 2,938 |
| 2019/12/26 | 342,000 | 344,000 | 339,500 | 343,500 | +2,500 | +0.7% | 3,167 |
| 2019/12/25 | 337,500 | 343,500 | 337,500 | 341,000 | +3,000 | +0.9% | 2,094 |
| 2019/12/24 | 336,000 | 339,500 | 336,000 | 338,000 | +1,000 | +0.3% | 2,248 |
| 2019/12/23 | 334,500 | 338,000 | 334,000 | 337,000 | +2,500 | +0.7% | 1,699 |
| 2019/12/20 | 337,500 | 339,000 | 334,500 | 334,500 | -3,000 | -0.9% | 3,276 |
| 2019/12/19 | 338,000 | 338,500 | 335,000 | 337,500 | -500 | -0.1% | 3,019 |
| 2019/12/18 | 335,500 | 340,000 | 334,500 | 338,000 | +500 | +0.1% | 3,066 |
| 2019/12/17 | 334,000 | 339,500 | 333,500 | 337,500 | +2,000 | +0.6% | 3,156 |
| 2019/12/16 | 337,000 | 338,500 | 333,000 | 335,500 | -500 | -0.1% | 3,823 |
| 2019/12/13 | 334,500 | 337,500 | 330,500 | 336,000 | -3,500 | -1% | 6,991 |
| 2019/12/12 | 336,500 | 340,000 | 335,000 | 339,500 | +3,000 | +0.9% | 3,252 |
| 2019/12/11 | 340,000 | 340,500 | 336,500 | 336,500 | -5,000 | -1.5% | 4,467 |
| 2019/12/10 | 343,000 | 343,500 | 337,000 | 341,500 | -2,500 | -0.7% | 4,164 |
| 2019/12/09 | 342,500 | 344,500 | 341,000 | 344,000 | -500 | -0.1% | 2,364 |
| 2019/12/06 | 347,000 | 347,500 | 344,000 | 344,500 | -1,500 | -0.4% | 2,105 |
| 2019/12/05 | 345,500 | 346,000 | 343,000 | 346,000 | ±0 | ±0% | 2,551 |
| 2019/12/04 | 345,500 | 348,500 | 345,000 | 346,000 | +500 | +0.1% | 2,983 |
| 2019/12/03 | 348,500 | 350,000 | 344,500 | 345,500 | -7,000 | -2% | 4,307 |
| 2019/12/02 | 353,000 | 353,500 | 349,500 | 352,500 | -1,000 | -0.3% | 2,266 |
| 2019/11/29 | 353,000 | 354,500 | 351,000 | 353,500 | +500 | +0.1% | 1,767 |
| 2019/11/28 | 352,500 | 354,000 | 349,500 | 353,000 | +500 | +0.1% | 2,305 |
| 2019/11/27 | 349,500 | 353,500 | 349,000 | 352,500 | +3,500 | +1% | 1,950 |
| 2019/11/26 | 349,500 | 351,000 | 348,000 | 349,000 | +500 | +0.1% | 2,901 |
| 2019/11/25 | 352,000 | 352,500 | 347,500 | 348,500 | -3,500 | -1% | 3,336 |
| 2019/11/22 | 354,000 | 354,000 | 348,500 | 352,000 | -2,000 | -0.6% | 3,673 |
| 2019/11/21 | 358,500 | 358,500 | 349,500 | 354,000 | -3,000 | -0.8% | 2,454 |
| 2019/11/20 | 353,500 | 357,000 | 351,500 | 357,000 | +6,500 | +1.9% | 4,395 |
| 2019/11/19 | 347,000 | 352,000 | 347,000 | 350,500 | +3,500 | +1% | 2,498 |
| 2019/11/18 | 345,000 | 348,000 | 344,000 | 347,000 | +2,000 | +0.6% | 2,431 |
| 2019/11/15 | 343,000 | 348,000 | 342,000 | 345,000 | +4,500 | +1.3% | 3,907 |
| 2019/11/14 | 338,500 | 342,000 | 335,500 | 340,500 | -500 | -0.1% | 5,398 |
| 2019/11/13 | 336,500 | 342,000 | 336,000 | 341,000 | +1,500 | +0.4% | 4,176 |
| 2019/11/12 | 348,000 | 348,500 | 338,500 | 339,500 | -8,500 | -2.4% | 3,711 |
| 2019/11/11 | 344,000 | 349,500 | 343,500 | 348,000 | -1,000 | -0.3% | 1,941 |
| 2019/11/08 | 353,500 | 354,000 | 346,000 | 349,000 | -8,000 | -2.2% | 5,291 |
| 2019/11/07 | 355,000 | 359,500 | 354,500 | 357,000 | +1,000 | +0.3% | 1,806 |
| 2019/11/06 | 360,000 | 360,500 | 355,500 | 356,000 | -6,500 | -1.8% | 4,659 |
| 2019/11/05 | 357,500 | 363,500 | 357,500 | 362,500 | +2,500 | +0.7% | 2,589 |
| 2019/11/01 | 360,500 | 362,500 | 359,500 | 360,000 | +1,000 | +0.3% | 2,514 |
| 2019/10/31 | 357,000 | 360,500 | 356,500 | 359,000 | +1,000 | +0.3% | 2,435 |
| 2019/10/30 | 364,000 | 364,500 | 358,000 | 358,000 | -6,000 | -1.6% | 2,447 |
| 2019/10/29 | 363,500 | 364,000 | 360,000 | 364,000 | +3,000 | +0.8% | 2,399 |
1301～
1350
件表示中 / 3695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
