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 |
|---|---|---|---|---|---|---|---|
| 2024/10/29 | 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 |
| 2024/10/07 | 329,000 | 330,000 | 323,000 | 323,500 | -4,500 | -1.4% | 1,967 |
| 2024/10/04 | 328,500 | 331,000 | 327,500 | 328,000 | ±0 | ±0% | 3,708 |
| 2024/10/03 | 329,500 | 332,500 | 327,500 | 328,000 | -2,500 | -0.8% | 3,640 |
| 2024/10/02 | 331,500 | 331,500 | 328,000 | 330,500 | -500 | -0.2% | 2,943 |
| 2024/10/01 | 337,000 | 337,500 | 331,000 | 331,000 | -5,500 | -1.6% | 2,176 |
| 2024/09/30 | 337,000 | 340,000 | 335,000 | 336,500 | -1,000 | -0.3% | 5,016 |
| 2024/09/27 | 341,000 | 343,500 | 337,000 | 337,500 | +500 | +0.1% | 3,120 |
| 2024/09/26 | 337,000 | 339,000 | 335,500 | 337,000 | +3,500 | +1% | 3,629 |
| 2024/09/25 | 330,000 | 336,500 | 329,500 | 333,500 | +3,500 | +1.1% | 4,060 |
| 2024/09/24 | 325,000 | 331,500 | 322,500 | 330,000 | +5,000 | +1.5% | 5,555 |
| 2024/09/20 | 332,000 | 337,000 | 323,500 | 325,000 | -8,500 | -2.5% | 7,957 |
| 2024/09/19 | 339,000 | 341,500 | 331,000 | 333,500 | -6,500 | -1.9% | 3,322 |
| 2024/09/18 | 334,000 | 340,000 | 332,000 | 340,000 | +3,500 | +1% | 2,698 |
| 2024/09/17 | 338,000 | 338,500 | 333,500 | 336,500 | +1,500 | +0.4% | 1,877 |
| 2024/09/13 | 341,000 | 341,000 | 334,000 | 335,000 | +1,000 | +0.3% | 6,138 |
| 2024/09/12 | 334,000 | 335,500 | 332,000 | 334,000 | +3,500 | +1.1% | 1,734 |
| 2024/09/11 | 335,000 | 335,000 | 329,000 | 330,500 | -5,000 | -1.5% | 3,178 |
| 2024/09/10 | 332,000 | 338,000 | 332,000 | 335,500 | +5,000 | +1.5% | 3,288 |
| 2024/09/09 | 332,500 | 334,000 | 330,000 | 330,500 | +500 | +0.2% | 3,240 |
| 2024/09/06 | 331,500 | 333,000 | 329,500 | 330,000 | ±0 | ±0% | 2,905 |
| 2024/09/05 | 332,500 | 336,500 | 330,000 | 330,000 | -2,000 | -0.6% | 3,352 |
| 2024/09/04 | 331,500 | 334,500 | 331,000 | 332,000 | +2,500 | +0.8% | 2,647 |
| 2024/09/03 | 335,500 | 336,500 | 329,500 | 329,500 | -4,000 | -1.2% | 2,901 |
| 2024/09/02 | 332,000 | 334,500 | 330,000 | 333,500 | +2,500 | +0.8% | 2,186 |
| 2024/08/30 | 329,000 | 331,000 | 327,000 | 331,000 | -1,500 | -0.5% | 4,470 |
| 2024/08/29 | 335,500 | 337,000 | 331,000 | 332,500 | -5,000 | -1.5% | 2,824 |
| 2024/08/28 | 336,000 | 340,000 | 334,500 | 337,500 | +1,000 | +0.3% | 3,392 |
| 2024/08/27 | 333,000 | 336,500 | 332,500 | 336,500 | +2,000 | +0.6% | 1,645 |
| 2024/08/26 | 333,500 | 335,500 | 332,500 | 334,500 | +3,000 | +0.9% | 2,262 |
| 2024/08/23 | 328,000 | 331,500 | 328,000 | 331,500 | +2,500 | +0.8% | 1,508 |
| 2024/08/22 | 331,000 | 331,000 | 326,500 | 329,000 | -4,500 | -1.3% | 2,245 |
| 2024/08/21 | 333,000 | 337,000 | 333,000 | 333,500 | -1,500 | -0.4% | 1,880 |
| 2024/08/20 | 335,000 | 336,500 | 332,500 | 335,000 | ±0 | ±0% | 1,415 |
| 2024/08/19 | 335,500 | 336,500 | 331,500 | 335,000 | -1,500 | -0.4% | 1,900 |
| 2024/08/16 | 334,500 | 338,000 | 331,000 | 336,500 | +1,000 | +0.3% | 3,725 |
151～
200
件表示中 / 3719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
