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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2019/10/28 | 363,000 | 363,000 | 359,000 | 361,000 | -1,500 | -0.4% | 1,945 |
| 2019/10/25 | 360,500 | 365,000 | 360,000 | 362,500 | +2,000 | +0.6% | 2,452 |
| 2019/10/24 | 362,500 | 362,500 | 358,000 | 360,500 | -1,500 | -0.4% | 3,377 |
| 2019/10/23 | 362,000 | 364,000 | 360,000 | 362,000 | ±0 | ±0% | 2,707 |
| 2019/10/21 | 358,000 | 362,500 | 356,500 | 362,000 | +3,500 | +1% | 1,920 |
| 2019/10/18 | 359,000 | 360,000 | 355,500 | 358,500 | -500 | -0.1% | 2,423 |
| 2019/10/17 | 362,000 | 364,000 | 359,000 | 359,000 | -5,500 | -1.5% | 3,163 |
| 2019/10/16 | 364,500 | 365,500 | 361,000 | 364,500 | +2,500 | +0.7% | 2,817 |
| 2019/10/15 | 362,000 | 364,500 | 359,500 | 362,000 | ±0 | ±0% | 2,497 |
| 2019/10/11 | 362,500 | 364,500 | 359,000 | 362,000 | -2,000 | -0.5% | 4,933 |
| 2019/10/10 | 366,500 | 367,000 | 363,500 | 364,000 | -3,000 | -0.8% | 3,527 |
| 2019/10/09 | 366,500 | 371,000 | 364,500 | 367,000 | +1,500 | +0.4% | 4,653 |
| 2019/10/08 | 365,000 | 368,500 | 363,500 | 365,500 | +2,000 | +0.6% | 4,902 |
| 2019/10/07 | 363,500 | 366,500 | 361,000 | 363,500 | ±0 | ±0% | 3,354 |
| 2019/10/04 | 360,000 | 364,500 | 360,000 | 363,500 | +4,500 | +1.3% | 3,696 |
| 2019/10/03 | 357,000 | 360,000 | 356,500 | 359,000 | +3,500 | +1% | 4,463 |
| 2019/10/02 | 352,500 | 355,500 | 352,000 | 355,500 | +2,000 | +0.6% | 3,903 |
| 2019/10/01 | 355,000 | 355,500 | 351,000 | 353,500 | -1,500 | -0.4% | 5,454 |
| 2019/09/30 | 360,000 | 361,500 | 353,500 | 355,000 | -5,500 | -1.5% | 5,582 |
| 2019/09/27 | 352,500 | 364,500 | 352,500 | 360,500 | +6,000 | +1.7% | 11,441 |
| 2019/09/26 | 346,500 | 355,500 | 346,500 | 354,500 | +7,000 | +2% | 9,814 |
| 2019/09/25 | 343,500 | 347,500 | 343,500 | 347,500 | +3,000 | +0.9% | 2,798 |
| 2019/09/24 | 346,500 | 347,000 | 344,500 | 344,500 | -2,500 | -0.7% | 3,107 |
| 2019/09/20 | 345,000 | 351,000 | 345,000 | 347,000 | +1,500 | +0.4% | 5,904 |
1401～
1450
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
