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 |
|---|---|---|---|---|---|---|---|
| 2023/05/25 | 347,500 | 350,000 | 345,000 | 346,500 | -3,500 | -1% | 3,327 |
| 2023/05/24 | 349,000 | 352,000 | 347,500 | 350,000 | -2,000 | -0.6% | 3,116 |
| 2023/05/23 | 351,500 | 352,500 | 348,500 | 352,000 | +500 | +0.1% | 2,491 |
| 2023/05/22 | 350,000 | 352,500 | 349,500 | 351,500 | +1,500 | +0.4% | 2,035 |
| 2023/05/19 | 346,000 | 350,000 | 344,500 | 350,000 | +3,500 | +1% | 3,167 |
| 2023/05/18 | 353,000 | 353,000 | 346,500 | 346,500 | -5,500 | -1.6% | 2,726 |
| 2023/05/17 | 354,500 | 354,500 | 350,500 | 352,000 | -2,000 | -0.6% | 2,486 |
| 2023/05/16 | 353,000 | 354,500 | 351,500 | 354,000 | ±0 | ±0% | 1,435 |
| 2023/05/15 | 351,000 | 354,000 | 351,000 | 354,000 | +2,500 | +0.7% | 3,031 |
| 2023/05/12 | 351,500 | 353,000 | 348,500 | 351,500 | -1,000 | -0.3% | 2,846 |
| 2023/05/11 | 352,000 | 354,000 | 351,000 | 352,500 | ±0 | ±0% | 2,627 |
| 2023/05/10 | 351,500 | 354,000 | 350,000 | 352,500 | +500 | +0.1% | 3,280 |
| 2023/05/09 | 352,000 | 354,500 | 350,000 | 352,000 | +500 | +0.1% | 3,932 |
| 2023/05/08 | 345,000 | 352,000 | 343,500 | 351,500 | +6,500 | +1.9% | 3,557 |
| 2023/05/02 | 346,500 | 347,000 | 343,000 | 345,000 | -5,500 | -1.6% | 6,010 |
| 2023/05/01 | 352,500 | 352,500 | 350,000 | 350,500 | -2,500 | -0.7% | 4,221 |
| 2023/04/28 | 348,000 | 353,000 | 345,500 | 353,000 | +8,000 | +2.3% | 4,943 |
| 2023/04/27 | 347,000 | 347,000 | 345,000 | 345,000 | -2,000 | -0.6% | 1,648 |
| 2023/04/26 | 347,500 | 348,500 | 344,500 | 347,000 | +500 | +0.1% | 3,254 |
| 2023/04/25 | 342,500 | 347,000 | 342,500 | 346,500 | +4,000 | +1.2% | 3,087 |
| 2023/04/24 | 341,000 | 344,000 | 339,500 | 342,500 | +1,000 | +0.3% | 3,211 |
| 2023/04/21 | 338,000 | 342,000 | 336,500 | 341,500 | +3,500 | +1% | 3,802 |
| 2023/04/20 | 335,000 | 339,000 | 335,000 | 338,000 | +4,000 | +1.2% | 2,768 |
| 2023/04/19 | 332,000 | 334,500 | 331,500 | 334,000 | +1,000 | +0.3% | 2,076 |
| 2023/04/18 | 331,500 | 334,500 | 330,500 | 333,000 | +2,500 | +0.8% | 2,776 |
| 2023/04/17 | 329,000 | 332,000 | 328,000 | 330,500 | +1,500 | +0.5% | 2,954 |
| 2023/04/14 | 328,000 | 330,500 | 326,000 | 329,000 | +4,500 | +1.4% | 3,755 |
| 2023/04/13 | 323,000 | 327,500 | 322,500 | 324,500 | +500 | +0.2% | 2,354 |
| 2023/04/12 | 324,500 | 326,000 | 323,000 | 324,000 | -1,500 | -0.5% | 3,553 |
| 2023/04/11 | 321,000 | 327,500 | 320,500 | 325,500 | +3,500 | +1.1% | 5,260 |
| 2023/04/10 | 319,000 | 322,500 | 318,500 | 322,000 | +4,000 | +1.3% | 2,733 |
| 2023/04/07 | 319,500 | 320,000 | 315,500 | 318,000 | -2,500 | -0.8% | 2,259 |
| 2023/04/06 | 320,000 | 322,500 | 319,000 | 320,500 | -500 | -0.2% | 3,516 |
| 2023/04/05 | 322,000 | 324,000 | 319,500 | 321,000 | -1,500 | -0.5% | 3,435 |
| 2023/04/04 | 323,500 | 324,500 | 319,000 | 322,500 | -2,500 | -0.8% | 6,275 |
| 2023/04/03 | 318,500 | 327,500 | 316,500 | 325,000 | +8,500 | +2.7% | 4,555 |
| 2023/03/31 | 318,500 | 319,000 | 314,000 | 316,500 | -1,000 | -0.3% | 3,274 |
| 2023/03/30 | 319,000 | 319,500 | 312,500 | 317,500 | -500 | -0.2% | 3,405 |
| 2023/03/29 | 320,000 | 320,500 | 315,500 | 318,000 | ±0 | ±0% | 3,370 |
| 2023/03/28 | 313,000 | 319,000 | 312,000 | 318,000 | +5,500 | +1.8% | 2,817 |
| 2023/03/27 | 312,000 | 313,000 | 311,000 | 312,500 | ±0 | ±0% | 2,211 |
| 2023/03/24 | 313,500 | 314,000 | 310,500 | 312,500 | ±0 | ±0% | 2,522 |
| 2023/03/23 | 311,000 | 313,000 | 307,500 | 312,500 | -500 | -0.2% | 2,257 |
| 2023/03/22 | 305,000 | 313,500 | 305,000 | 313,000 | +6,000 | +2% | 4,610 |
| 2023/03/20 | 306,000 | 312,500 | 304,500 | 307,000 | ±0 | ±0% | 5,812 |
| 2023/03/17 | 314,000 | 315,500 | 304,000 | 307,000 | -7,000 | -2.2% | 7,666 |
| 2023/03/16 | 317,000 | 317,500 | 312,000 | 314,000 | -5,000 | -1.6% | 6,026 |
| 2023/03/15 | 327,000 | 327,500 | 319,000 | 319,000 | -7,000 | -2.1% | 4,871 |
| 2023/03/14 | 323,000 | 327,000 | 320,500 | 326,000 | +2,500 | +0.8% | 3,010 |
| 2023/03/13 | 323,000 | 324,000 | 319,000 | 323,500 | -500 | -0.2% | 2,659 |
251～
300
件表示中 / 3467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
