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 |
|---|---|---|---|---|---|---|---|
| 2020/02/20 | 342,500 | 344,000 | 340,500 | 344,000 | +1,500 | +0.4% | 4,374 |
| 2020/02/19 | 345,000 | 345,000 | 341,000 | 342,500 | -500 | -0.1% | 3,828 |
| 2020/02/18 | 339,500 | 343,000 | 339,500 | 343,000 | +3,500 | +1% | 2,721 |
| 2020/02/17 | 340,500 | 342,500 | 338,500 | 339,500 | ±0 | ±0% | 2,874 |
| 2020/02/14 | 339,000 | 339,500 | 337,000 | 339,500 | +1,500 | +0.4% | 2,952 |
| 2020/02/13 | 341,000 | 341,000 | 336,500 | 338,000 | -2,000 | -0.6% | 2,899 |
| 2020/02/12 | 339,500 | 340,500 | 337,500 | 340,000 | +500 | +0.1% | 3,199 |
| 2020/02/10 | 341,000 | 341,000 | 338,500 | 339,500 | -1,500 | -0.4% | 1,914 |
| 2020/02/07 | 338,500 | 342,000 | 337,500 | 341,000 | +3,000 | +0.9% | 2,766 |
| 2020/02/06 | 341,500 | 341,500 | 338,000 | 338,000 | -1,000 | -0.3% | 5,129 |
| 2020/02/05 | 339,500 | 342,000 | 337,500 | 339,000 | +2,000 | +0.6% | 4,270 |
| 2020/02/04 | 339,000 | 339,500 | 336,000 | 337,000 | -1,500 | -0.4% | 3,515 |
| 2020/02/03 | 338,500 | 341,500 | 338,500 | 338,500 | -3,000 | -0.9% | 4,254 |
| 2020/01/31 | 340,000 | 342,000 | 339,000 | 341,500 | +2,000 | +0.6% | 4,932 |
| 2020/01/30 | 338,000 | 339,500 | 334,500 | 339,500 | -3,000 | -0.9% | 4,594 |
| 2020/01/29 | 345,000 | 345,000 | 342,500 | 342,500 | -2,500 | -0.7% | 6,480 |
| 2020/01/28 | 344,000 | 347,500 | 341,500 | 345,000 | +500 | +0.1% | 2,858 |
| 2020/01/27 | 344,500 | 346,500 | 343,500 | 344,500 | -500 | -0.1% | 2,113 |
| 2020/01/24 | 344,000 | 345,500 | 341,500 | 345,000 | +1,500 | +0.4% | 4,747 |
| 2020/01/23 | 344,000 | 344,000 | 341,000 | 343,500 | -500 | -0.1% | 2,500 |
| 2020/01/22 | 340,000 | 344,000 | 340,000 | 344,000 | +4,000 | +1.2% | 2,913 |
| 2020/01/21 | 341,500 | 342,000 | 339,500 | 340,000 | -1,500 | -0.4% | 1,772 |
| 2020/01/20 | 341,500 | 342,000 | 339,000 | 341,500 | +2,000 | +0.6% | 2,981 |
| 2020/01/17 | 338,500 | 341,000 | 337,500 | 339,500 | +1,000 | +0.3% | 3,742 |
| 2020/01/16 | 339,000 | 340,500 | 337,000 | 338,500 | ±0 | ±0% | 2,990 |
| 2020/01/15 | 337,500 | 340,500 | 337,500 | 338,500 | -2,000 | -0.6% | 3,826 |
| 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 |
1351～
1400
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
