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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 330,000 | 331,000 | 328,000 | 331,000 | +1,000 | +0.3% | 4,051 |
| 2023/12/07 | 330,000 | 331,500 | 328,000 | 330,000 | -1,000 | -0.3% | 1,734 |
| 2023/12/06 | 329,500 | 332,500 | 329,000 | 331,000 | +2,000 | +0.6% | 1,719 |
| 2023/12/05 | 326,500 | 329,500 | 326,000 | 329,000 | +2,000 | +0.6% | 1,375 |
| 2023/12/04 | 327,500 | 327,500 | 324,500 | 327,000 | +3,000 | +0.9% | 1,941 |
| 2023/12/01 | 323,500 | 326,000 | 322,500 | 324,000 | -1,000 | -0.3% | 3,632 |
| 2023/11/30 | 324,500 | 326,500 | 320,000 | 325,000 | +1,500 | +0.5% | 4,965 |
| 2023/11/29 | 323,500 | 327,000 | 323,000 | 323,500 | -500 | -0.2% | 3,017 |
| 2023/11/28 | 327,500 | 327,500 | 323,500 | 324,000 | -2,000 | -0.6% | 3,276 |
| 2023/11/27 | 326,500 | 328,000 | 325,000 | 326,000 | ±0 | ±0% | 2,317 |
| 2023/11/24 | 326,500 | 328,500 | 326,000 | 326,000 | -1,500 | -0.5% | 1,311 |
| 2023/11/22 | 328,500 | 328,500 | 324,500 | 327,500 | +1,500 | +0.5% | 2,133 |
| 2023/11/21 | 328,500 | 329,000 | 325,500 | 326,000 | -3,500 | -1.1% | 2,721 |
| 2023/11/20 | 333,500 | 334,000 | 329,500 | 329,500 | -1,500 | -0.5% | 2,019 |
| 2023/11/17 | 332,000 | 333,000 | 329,500 | 331,000 | -500 | -0.2% | 1,781 |
| 2023/11/16 | 330,000 | 332,500 | 329,500 | 331,500 | +2,000 | +0.6% | 1,738 |
| 2023/11/15 | 329,500 | 331,500 | 328,500 | 329,500 | +500 | +0.2% | 2,047 |
| 2023/11/14 | 325,500 | 329,500 | 324,000 | 329,000 | +4,500 | +1.4% | 2,856 |
| 2023/11/13 | 326,500 | 328,500 | 324,000 | 324,500 | -500 | -0.2% | 1,889 |
| 2023/11/10 | 323,500 | 325,000 | 322,500 | 325,000 | +2,000 | +0.6% | 3,206 |
| 2023/11/09 | 329,000 | 329,000 | 323,000 | 323,000 | -7,500 | -2.3% | 3,096 |
| 2023/11/08 | 335,000 | 335,500 | 329,500 | 330,500 | -4,500 | -1.3% | 2,088 |
| 2023/11/07 | 335,500 | 337,000 | 331,000 | 335,000 | -500 | -0.1% | 4,498 |
| 2023/11/06 | 339,000 | 339,000 | 334,000 | 335,500 | +2,500 | +0.8% | 3,091 |
| 2023/11/02 | 330,000 | 333,000 | 329,000 | 333,000 | +6,000 | +1.8% | 3,575 |
| 2023/11/01 | 332,000 | 334,000 | 325,000 | 327,000 | -1,500 | -0.5% | 5,478 |
| 2023/10/31 | 326,000 | 331,500 | 326,000 | 328,500 | +1,000 | +0.3% | 3,543 |
| 2023/10/30 | 329,000 | 329,500 | 325,500 | 327,500 | -4,500 | -1.4% | 2,583 |
| 2023/10/27 | 329,500 | 334,000 | 327,500 | 332,000 | +9,000 | +2.8% | 5,058 |
| 2023/10/26 | 326,500 | 329,000 | 322,000 | 323,000 | -3,500 | -1.1% | 3,784 |
| 2023/10/25 | 323,500 | 327,000 | 323,000 | 326,500 | +3,000 | +0.9% | 3,391 |
| 2023/10/24 | 325,500 | 327,500 | 323,500 | 323,500 | -1,500 | -0.5% | 4,097 |
| 2023/10/23 | 331,000 | 331,500 | 324,000 | 325,000 | -6,000 | -1.8% | 2,974 |
| 2023/10/20 | 333,000 | 333,000 | 330,500 | 331,000 | -3,500 | -1% | 2,342 |
| 2023/10/19 | 335,000 | 341,000 | 333,000 | 334,500 | +2,500 | +0.8% | 4,911 |
| 2023/10/18 | 331,000 | 334,500 | 331,000 | 332,000 | ±0 | ±0% | 1,694 |
| 2023/10/17 | 327,000 | 334,000 | 327,000 | 332,000 | +4,000 | +1.2% | 2,472 |
| 2023/10/16 | 334,500 | 337,000 | 327,000 | 328,000 | -6,500 | -1.9% | 4,288 |
| 2023/10/13 | 335,000 | 338,000 | 333,500 | 334,500 | -500 | -0.1% | 4,653 |
| 2023/10/12 | 337,500 | 337,500 | 335,000 | 335,000 | ±0 | ±0% | 2,880 |
| 2023/10/11 | 335,000 | 336,500 | 333,500 | 335,000 | +500 | +0.1% | 3,600 |
| 2023/10/10 | 336,000 | 336,000 | 331,000 | 334,500 | ±0 | ±0% | 4,962 |
| 2023/10/06 | 339,500 | 341,500 | 334,000 | 334,500 | -4,000 | -1.2% | 4,452 |
| 2023/10/05 | 336,000 | 339,500 | 335,000 | 338,500 | +4,000 | +1.2% | 4,817 |
| 2023/10/04 | 333,000 | 336,000 | 331,500 | 334,500 | +500 | +0.1% | 5,751 |
| 2023/10/03 | 335,500 | 336,000 | 331,500 | 334,000 | +2,000 | +0.6% | 3,603 |
| 2023/10/02 | 337,500 | 341,500 | 332,000 | 332,000 | -7,000 | -2.1% | 4,472 |
| 2023/09/29 | 333,000 | 339,500 | 332,500 | 339,000 | +9,500 | +2.9% | 4,669 |
| 2023/09/28 | 340,000 | 340,000 | 329,500 | 329,500 | -10,000 | -2.9% | 5,742 |
| 2023/09/27 | 333,500 | 340,000 | 333,500 | 339,500 | +6,000 | +1.8% | 14,538 |
101～
150
件表示中 / 3452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
