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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 288,200 | 289,700 | 285,900 | 285,900 | -1,200 | -0.4% | 2,352 |
| 2024/12/17 | 287,900 | 289,700 | 287,000 | 287,100 | -600 | -0.2% | 1,973 |
| 2024/12/16 | 288,700 | 289,500 | 286,600 | 287,700 | -200 | -0.1% | 2,904 |
| 2024/12/13 | 286,700 | 288,700 | 286,100 | 287,900 | +1,100 | +0.4% | 5,136 |
| 2024/12/12 | 287,500 | 288,300 | 286,000 | 286,800 | -800 | -0.3% | 2,290 |
| 2024/12/11 | 286,100 | 288,800 | 286,100 | 287,600 | +1,000 | +0.3% | 2,198 |
| 2024/12/10 | 285,400 | 288,000 | 285,200 | 286,600 | -1,300 | -0.5% | 3,069 |
| 2024/12/09 | 287,000 | 287,900 | 285,100 | 287,900 | +700 | +0.2% | 3,250 |
| 2024/12/06 | 290,200 | 291,200 | 286,800 | 287,200 | -3,000 | -1% | 2,864 |
| 2024/12/05 | 291,700 | 292,600 | 290,200 | 290,200 | -2,100 | -0.7% | 1,894 |
| 2024/12/04 | 293,900 | 294,300 | 292,100 | 292,300 | -700 | -0.2% | 1,926 |
| 2024/12/03 | 292,600 | 294,000 | 290,800 | 293,000 | -200 | -0.1% | 2,461 |
| 2024/12/02 | 295,000 | 295,300 | 292,600 | 293,200 | -1,800 | -0.6% | 2,778 |
| 2024/11/29 | 297,500 | 298,500 | 295,000 | 295,000 | -3,500 | -1.2% | 2,751 |
| 2024/11/28 | 298,500 | 299,600 | 297,400 | 298,500 | +1,100 | +0.4% | 2,535 |
| 2024/11/27 | 298,300 | 299,900 | 296,200 | 297,400 | -900 | -0.3% | 2,003 |
| 2024/11/26 | 298,000 | 300,000 | 297,500 | 298,300 | +1,800 | +0.6% | 2,112 |
| 2024/11/25 | 299,100 | 301,000 | 296,500 | 296,500 | -200 | -0.1% | 3,860 |
| 2024/11/22 | 298,200 | 299,100 | 295,900 | 296,700 | -1,400 | -0.5% | 2,339 |
| 2024/11/21 | 300,500 | 300,500 | 297,600 | 298,100 | -1,900 | -0.6% | 3,238 |
| 2024/11/20 | 302,000 | 302,500 | 298,900 | 300,000 | -500 | -0.2% | 2,217 |
| 2024/11/19 | 299,700 | 301,500 | 299,700 | 300,500 | +500 | +0.2% | 1,308 |
| 2024/11/18 | 298,900 | 301,500 | 298,200 | 300,000 | +2,400 | +0.8% | 2,283 |
| 2024/11/15 | 298,100 | 299,700 | 297,400 | 297,600 | +600 | +0.2% | 3,923 |
| 2024/11/14 | 299,500 | 299,900 | 296,800 | 297,000 | -2,500 | -0.8% | 2,546 |
| 2024/11/13 | 302,500 | 303,000 | 298,200 | 299,500 | -3,000 | -1% | 3,627 |
| 2024/11/12 | 303,500 | 305,500 | 302,000 | 302,500 | -1,000 | -0.3% | 1,616 |
| 2024/11/11 | 304,000 | 306,000 | 302,500 | 303,500 | +1,000 | +0.3% | 1,830 |
| 2024/11/08 | 301,500 | 304,000 | 301,500 | 302,500 | +1,500 | +0.5% | 2,494 |
| 2024/11/07 | 307,000 | 308,000 | 301,000 | 301,000 | -10,000 | -3.2% | 3,654 |
| 2024/11/06 | 305,000 | 311,000 | 304,000 | 311,000 | +9,000 | +3% | 3,439 |
| 2024/11/05 | 306,500 | 308,000 | 302,000 | 302,000 | -4,500 | -1.5% | 2,854 |
| 2024/11/01 | 306,000 | 309,000 | 306,000 | 306,500 | +500 | +0.2% | 2,014 |
| 2024/10/31 | 307,000 | 308,000 | 305,000 | 306,000 | -1,500 | -0.5% | 4,270 |
| 2024/10/30 | 307,000 | 309,500 | 307,000 | 307,500 | -1,500 | -0.5% | 3,093 |
| 2024/10/29 | 307,500 | 309,000 | 306,000 | 309,000 | ±0 | ±0% | 2,615 |
| 2024/10/28 | 307,000 | 310,500 | 305,500 | 309,000 | +500 | +0.2% | 2,321 |
| 2024/10/25 | 307,500 | 309,500 | 306,500 | 308,500 | +1,000 | +0.3% | 2,103 |
| 2024/10/24 | 310,000 | 312,500 | 306,500 | 307,500 | -3,500 | -1.1% | 3,639 |
| 2024/10/23 | 309,000 | 312,000 | 307,500 | 311,000 | +1,000 | +0.3% | 3,110 |
| 2024/10/22 | 310,000 | 311,500 | 307,500 | 310,000 | -3,000 | -1% | 4,471 |
| 2024/10/21 | 316,000 | 316,500 | 313,000 | 313,000 | -2,000 | -0.6% | 2,091 |
| 2024/10/18 | 318,500 | 318,500 | 315,000 | 315,000 | -3,000 | -0.9% | 1,813 |
| 2024/10/17 | 317,000 | 320,000 | 317,000 | 318,000 | +1,000 | +0.3% | 2,066 |
| 2024/10/16 | 316,000 | 318,000 | 314,500 | 317,000 | -1,000 | -0.3% | 2,287 |
| 2024/10/15 | 321,500 | 322,500 | 316,500 | 318,000 | -4,500 | -1.4% | 3,286 |
| 2024/10/11 | 322,000 | 322,500 | 320,000 | 322,500 | +500 | +0.2% | 1,691 |
| 2024/10/10 | 322,500 | 324,500 | 321,000 | 322,000 | -500 | -0.2% | 1,706 |
| 2024/10/09 | 322,500 | 324,500 | 322,500 | 322,500 | +1,000 | +0.3% | 1,214 |
| 2024/10/08 | 323,000 | 325,000 | 321,000 | 321,500 | -2,000 | -0.6% | 2,107 |
151～
200
件表示中 / 3754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
