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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 333,500 | 336,000 | 332,500 | 334,000 | +1,500 | +0.5% | 3,768 |
| 2023/02/24 | 327,500 | 332,500 | 326,000 | 332,500 | +7,000 | +2.2% | 4,661 |
| 2023/02/22 | 325,000 | 326,500 | 323,500 | 325,500 | -500 | -0.2% | 3,053 |
| 2023/02/21 | 327,500 | 329,000 | 325,000 | 326,000 | -1,500 | -0.5% | 2,212 |
| 2023/02/20 | 326,500 | 329,500 | 325,500 | 327,500 | +1,000 | +0.3% | 1,324 |
| 2023/02/17 | 325,500 | 327,000 | 322,500 | 326,500 | ±0 | ±0% | 2,092 |
| 2023/02/16 | 326,500 | 327,000 | 324,500 | 326,500 | +1,000 | +0.3% | 1,284 |
| 2023/02/15 | 324,000 | 326,500 | 321,500 | 325,500 | -500 | -0.2% | 2,899 |
| 2023/02/14 | 324,000 | 326,000 | 323,500 | 326,000 | +2,000 | +0.6% | 1,053 |
| 2023/02/13 | 325,000 | 325,500 | 323,000 | 324,000 | -2,000 | -0.6% | 1,730 |
| 2023/02/10 | 325,000 | 326,500 | 322,000 | 326,000 | +1,000 | +0.3% | 3,318 |
| 2023/02/09 | 322,000 | 325,000 | 322,000 | 325,000 | +1,000 | +0.3% | 2,700 |
| 2023/02/08 | 325,000 | 326,000 | 322,000 | 324,000 | -1,000 | -0.3% | 1,564 |
| 2023/02/07 | 325,500 | 327,500 | 324,000 | 325,000 | -1,000 | -0.3% | 1,750 |
| 2023/02/06 | 321,500 | 327,500 | 321,500 | 326,000 | +5,000 | +1.6% | 2,136 |
| 2023/02/03 | 320,000 | 321,500 | 319,000 | 321,000 | +2,000 | +0.6% | 2,147 |
| 2023/02/02 | 319,500 | 321,500 | 317,000 | 319,000 | ±0 | ±0% | 2,351 |
| 2023/02/01 | 319,000 | 321,500 | 317,500 | 319,000 | +1,500 | +0.5% | 1,982 |
| 2023/01/31 | 326,500 | 327,000 | 317,500 | 317,500 | -7,500 | -2.3% | 3,629 |
| 2023/01/30 | 322,500 | 325,000 | 321,500 | 325,000 | -4,000 | -1.2% | 3,984 |
| 2023/01/27 | 328,000 | 330,500 | 326,500 | 329,000 | +4,500 | +1.4% | 5,479 |
| 2023/01/26 | 327,500 | 327,500 | 323,000 | 324,500 | -2,000 | -0.6% | 2,175 |
| 2023/01/25 | 330,000 | 331,000 | 325,000 | 326,500 | -2,500 | -0.8% | 1,921 |
| 2023/01/24 | 326,500 | 329,000 | 325,000 | 329,000 | +4,000 | +1.2% | 2,329 |
| 2023/01/23 | 321,500 | 326,000 | 321,500 | 325,000 | +4,000 | +1.2% | 2,859 |
| 2023/01/20 | 318,500 | 322,500 | 317,500 | 321,000 | +1,000 | +0.3% | 4,515 |
| 2023/01/19 | 323,000 | 324,000 | 319,000 | 320,000 | -4,500 | -1.4% | 6,908 |
| 2023/01/18 | 330,000 | 332,500 | 321,000 | 324,500 | -4,500 | -1.4% | 9,767 |
| 2023/01/17 | 333,000 | 333,000 | 328,500 | 329,000 | -5,500 | -1.6% | 4,489 |
| 2023/01/16 | 333,500 | 337,000 | 333,000 | 334,500 | ±0 | ±0% | 4,536 |
| 2023/01/13 | 338,000 | 339,500 | 334,500 | 334,500 | -4,500 | -1.3% | 3,936 |
| 2023/01/12 | 336,500 | 339,000 | 333,500 | 339,000 | +1,500 | +0.4% | 2,289 |
| 2023/01/11 | 337,000 | 339,000 | 335,000 | 337,500 | +1,000 | +0.3% | 2,743 |
| 2023/01/10 | 332,500 | 338,000 | 332,500 | 336,500 | +3,500 | +1.1% | 3,083 |
| 2023/01/06 | 331,500 | 334,500 | 328,000 | 333,000 | ±0 | ±0% | 3,522 |
| 2023/01/05 | 336,000 | 337,500 | 329,500 | 333,000 | -4,000 | -1.2% | 4,786 |
| 2023/01/04 | 337,500 | 338,000 | 334,000 | 337,000 | -2,000 | -0.6% | 2,251 |
| 2022/12/30 | 338,500 | 340,000 | 338,000 | 339,000 | +1,000 | +0.3% | 2,589 |
| 2022/12/29 | 337,500 | 339,000 | 334,000 | 338,000 | +500 | +0.1% | 2,417 |
| 2022/12/28 | 334,000 | 338,000 | 332,000 | 337,500 | +2,500 | +0.7% | 2,582 |
| 2022/12/27 | 330,500 | 335,000 | 330,000 | 335,000 | +5,000 | +1.5% | 1,842 |
| 2022/12/26 | 332,000 | 333,500 | 327,500 | 330,000 | -1,000 | -0.3% | 2,190 |
| 2022/12/23 | 335,500 | 335,500 | 329,000 | 331,000 | -3,000 | -0.9% | 2,724 |
| 2022/12/22 | 330,000 | 336,000 | 328,000 | 334,000 | +4,500 | +1.4% | 3,907 |
| 2022/12/21 | 325,000 | 333,500 | 323,000 | 329,500 | +9,500 | +3% | 5,252 |
| 2022/12/20 | 341,000 | 341,500 | 314,000 | 320,000 | -21,500 | -6.3% | 9,101 |
| 2022/12/19 | 346,500 | 346,500 | 340,500 | 341,500 | -6,500 | -1.9% | 2,870 |
| 2022/12/16 | 342,500 | 348,000 | 341,500 | 348,000 | +4,500 | +1.3% | 7,399 |
| 2022/12/15 | 342,000 | 343,500 | 340,000 | 343,500 | +1,500 | +0.4% | 2,648 |
| 2022/12/14 | 340,500 | 342,500 | 338,500 | 342,000 | +1,000 | +0.3% | 5,224 |
301～
350
件表示中 / 3458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
