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 |
|---|---|---|---|---|---|---|---|
| 2020/05/08 | 334,500 | 341,500 | 327,500 | 338,500 | +6,000 | +1.8% | 7,821 |
| 2020/05/07 | 329,500 | 333,500 | 325,500 | 332,500 | +5,500 | +1.7% | 6,815 |
| 2020/05/01 | 330,000 | 334,500 | 325,000 | 327,000 | -2,000 | -0.6% | 4,871 |
| 2020/04/30 | 335,500 | 336,000 | 324,000 | 329,000 | +500 | +0.2% | 4,306 |
| 2020/04/28 | 321,500 | 331,500 | 317,500 | 328,500 | +8,000 | +2.5% | 7,931 |
| 2020/04/27 | 305,000 | 320,500 | 301,500 | 320,500 | +18,000 | +6% | 6,794 |
| 2020/04/24 | 316,500 | 319,500 | 302,000 | 302,500 | -15,000 | -4.7% | 8,556 |
| 2020/04/23 | 314,000 | 320,000 | 309,500 | 317,500 | +7,000 | +2.3% | 3,268 |
| 2020/04/22 | 314,000 | 317,000 | 309,000 | 310,500 | -3,000 | -1% | 2,892 |
| 2020/04/21 | 321,500 | 325,000 | 306,000 | 313,500 | -10,000 | -3.1% | 5,755 |
| 2020/04/20 | 320,000 | 326,000 | 314,500 | 323,500 | +2,500 | +0.8% | 2,897 |
| 2020/04/17 | 324,000 | 324,000 | 313,000 | 321,000 | -2,000 | -0.6% | 4,356 |
| 2020/04/16 | 313,000 | 323,000 | 307,000 | 323,000 | +9,000 | +2.9% | 4,412 |
| 2020/04/15 | 307,000 | 315,000 | 306,000 | 314,000 | +8,500 | +2.8% | 6,123 |
| 2020/04/14 | 314,500 | 317,000 | 305,000 | 305,500 | -6,500 | -2.1% | 5,816 |
| 2020/04/13 | 315,000 | 322,000 | 308,500 | 312,000 | -2,000 | -0.6% | 4,826 |
| 2020/04/10 | 315,000 | 316,000 | 304,000 | 314,000 | +1,000 | +0.3% | 4,623 |
| 2020/04/09 | 323,500 | 326,500 | 308,500 | 313,000 | -8,500 | -2.6% | 5,674 |
| 2020/04/08 | 312,500 | 322,000 | 304,500 | 321,500 | +13,000 | +4.2% | 8,277 |
| 2020/04/07 | 300,000 | 328,500 | 298,500 | 308,500 | +14,600 | +5% | 8,890 |
| 2020/04/06 | 293,800 | 308,500 | 286,500 | 293,900 | +1,200 | +0.4% | 9,076 |
| 2020/04/03 | 273,900 | 292,700 | 269,000 | 292,700 | +18,900 | +6.9% | 11,038 |
| 2020/04/02 | 285,300 | 288,000 | 269,400 | 273,800 | -16,500 | -5.7% | 14,114 |
| 2020/04/01 | 309,000 | 310,500 | 278,500 | 290,300 | -23,200 | -7.4% | 13,508 |
| 2020/03/31 | 301,500 | 318,000 | 285,900 | 313,500 | +8,000 | +2.6% | 12,303 |
| 2020/03/30 | 293,900 | 305,500 | 284,000 | 305,500 | +8,600 | +2.9% | 7,116 |
| 2020/03/27 | 313,000 | 316,000 | 283,400 | 296,900 | -23,100 | -7.2% | 11,782 |
| 2020/03/26 | 303,000 | 322,500 | 287,500 | 320,000 | +17,000 | +5.6% | 12,366 |
| 2020/03/25 | 310,000 | 314,500 | 284,000 | 303,000 | +15,900 | +5.5% | 9,987 |
| 2020/03/24 | 263,800 | 296,500 | 254,800 | 287,100 | +28,300 | +10.9% | 13,765 |
| 2020/03/23 | 220,100 | 258,800 | 220,100 | 258,800 | +49,800 | +23.8% | 17,593 |
| 2020/03/19 | 258,800 | 281,400 | 209,000 | 209,000 | -50,000 | -19.3% | 14,945 |
| 2020/03/18 | 273,600 | 279,400 | 258,800 | 259,000 | -9,900 | -3.7% | 10,275 |
| 2020/03/17 | 256,700 | 274,400 | 256,100 | 268,900 | -1,400 | -0.5% | 12,671 |
| 2020/03/16 | 269,200 | 292,700 | 260,100 | 270,300 | +1,200 | +0.4% | 11,580 |
| 2020/03/13 | 301,000 | 306,500 | 256,400 | 269,100 | -40,900 | -13.2% | 16,749 |
| 2020/03/12 | 308,500 | 317,000 | 300,500 | 310,000 | -12,000 | -3.7% | 9,144 |
| 2020/03/11 | 327,500 | 330,500 | 317,500 | 322,000 | +10,000 | +3.2% | 10,124 |
| 2020/03/10 | 305,500 | 312,000 | 293,900 | 312,000 | +1,500 | +0.5% | 15,706 |
| 2020/03/09 | 320,500 | 322,000 | 308,500 | 310,500 | -17,000 | -5.2% | 8,171 |
| 2020/03/06 | 332,000 | 332,000 | 326,500 | 327,500 | -5,500 | -1.7% | 6,468 |
| 2020/03/05 | 329,500 | 334,000 | 326,500 | 333,000 | +5,500 | +1.7% | 5,732 |
| 2020/03/04 | 322,500 | 329,500 | 319,500 | 327,500 | +7,000 | +2.2% | 5,555 |
| 2020/03/03 | 315,000 | 327,000 | 314,500 | 320,500 | +12,000 | +3.9% | 7,570 |
| 2020/03/02 | 308,000 | 320,500 | 305,500 | 308,500 | -13,000 | -4% | 11,985 |
| 2020/02/28 | 332,000 | 336,500 | 319,500 | 321,500 | -17,000 | -5% | 17,011 |
| 2020/02/27 | 337,500 | 343,500 | 337,500 | 338,500 | -2,000 | -0.6% | 6,333 |
| 2020/02/26 | 340,000 | 342,500 | 338,500 | 340,500 | +500 | +0.1% | 8,050 |
| 2020/02/25 | 340,000 | 343,500 | 335,500 | 340,000 | -4,000 | -1.2% | 5,319 |
| 2020/02/21 | 345,000 | 346,500 | 343,500 | 344,000 | ±0 | ±0% | 4,621 |
1301～
1350
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
