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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 343,500 | 344,500 | 338,000 | 342,000 | -1,500 | -0.4% | 2,582 |
| 2023/09/08 | 343,000 | 345,000 | 340,500 | 343,500 | -1,500 | -0.4% | 4,768 |
| 2023/09/07 | 345,500 | 346,500 | 342,500 | 345,000 | -500 | -0.1% | 3,839 |
| 2023/09/06 | 349,000 | 349,000 | 343,000 | 345,500 | -4,000 | -1.1% | 3,468 |
| 2023/09/05 | 351,500 | 351,500 | 348,500 | 349,500 | -4,000 | -1.1% | 2,814 |
| 2023/09/04 | 352,000 | 353,500 | 350,500 | 353,500 | +2,500 | +0.7% | 1,709 |
| 2023/09/01 | 349,000 | 351,000 | 346,000 | 351,000 | +500 | +0.1% | 2,414 |
| 2023/08/31 | 360,000 | 360,000 | 349,000 | 350,500 | -9,500 | -2.6% | 3,924 |
| 2023/08/30 | 361,500 | 361,500 | 357,500 | 360,000 | -1,500 | -0.4% | 2,161 |
| 2023/08/29 | 356,500 | 361,500 | 356,500 | 361,500 | +6,000 | +1.7% | 2,847 |
| 2023/08/28 | 355,500 | 356,500 | 354,500 | 355,500 | ±0 | ±0% | 1,871 |
| 2023/08/25 | 351,000 | 355,500 | 349,000 | 355,500 | +5,500 | +1.6% | 2,026 |
| 2023/08/24 | 351,500 | 352,000 | 348,000 | 350,000 | ±0 | ±0% | 1,528 |
| 2023/08/23 | 345,500 | 350,000 | 344,000 | 350,000 | +5,000 | +1.4% | 2,778 |
| 2023/08/22 | 340,500 | 345,500 | 340,000 | 345,000 | +6,000 | +1.8% | 3,093 |
| 2023/08/21 | 336,500 | 341,500 | 336,500 | 339,000 | +3,000 | +0.9% | 3,790 |
| 2023/08/18 | 332,500 | 336,500 | 330,000 | 336,000 | +4,500 | +1.4% | 3,780 |
| 2023/08/17 | 331,500 | 333,000 | 329,500 | 331,500 | +500 | +0.2% | 1,400 |
| 2023/08/16 | 329,000 | 332,500 | 329,000 | 331,000 | +1,000 | +0.3% | 2,064 |
| 2023/08/15 | 333,000 | 333,000 | 328,000 | 330,000 | -500 | -0.2% | 2,340 |
| 2023/08/14 | 336,000 | 337,000 | 330,000 | 330,500 | -5,500 | -1.6% | 1,906 |
| 2023/08/10 | 337,000 | 337,500 | 334,500 | 336,000 | -1,500 | -0.4% | 1,630 |
| 2023/08/09 | 335,500 | 337,500 | 333,000 | 337,500 | +500 | +0.1% | 2,017 |
| 2023/08/08 | 339,000 | 339,000 | 335,500 | 337,000 | -1,000 | -0.3% | 1,592 |
| 2023/08/07 | 336,500 | 339,500 | 335,500 | 338,000 | +3,000 | +0.9% | 1,919 |
| 2023/08/04 | 337,000 | 338,000 | 334,000 | 335,000 | -5,000 | -1.5% | 2,267 |
| 2023/08/03 | 340,000 | 343,000 | 339,000 | 340,000 | -1,000 | -0.3% | 1,430 |
| 2023/08/02 | 342,000 | 343,500 | 340,000 | 341,000 | -2,000 | -0.6% | 2,181 |
| 2023/08/01 | 347,000 | 347,500 | 341,000 | 343,000 | -3,500 | -1% | 2,986 |
| 2023/07/31 | 350,500 | 353,000 | 346,500 | 346,500 | -2,000 | -0.6% | 6,496 |
| 2023/07/28 | 351,500 | 355,500 | 342,500 | 348,500 | -13,000 | -3.6% | 22,167 |
| 2023/07/27 | 368,500 | 368,500 | 361,500 | 361,500 | ±0 | ±0% | 11,237 |
| 2023/07/26 | 357,500 | 362,000 | 357,000 | 361,500 | +5,000 | +1.4% | 5,027 |
| 2023/07/25 | 351,500 | 356,500 | 350,000 | 356,500 | +5,000 | +1.4% | 4,846 |
| 2023/07/24 | 349,000 | 352,000 | 348,000 | 351,500 | +5,000 | +1.4% | 3,328 |
| 2023/07/21 | 350,000 | 350,000 | 346,500 | 346,500 | -3,000 | -0.9% | 2,611 |
| 2023/07/20 | 350,500 | 351,500 | 348,500 | 349,500 | -500 | -0.1% | 2,809 |
| 2023/07/19 | 347,000 | 350,000 | 345,500 | 350,000 | +5,000 | +1.4% | 2,635 |
| 2023/07/18 | 346,000 | 347,000 | 343,500 | 345,000 | -1,000 | -0.3% | 3,774 |
| 2023/07/14 | 346,000 | 346,000 | 343,500 | 346,000 | +500 | +0.1% | 3,703 |
| 2023/07/13 | 339,000 | 346,000 | 337,500 | 345,500 | +7,500 | +2.2% | 4,935 |
| 2023/07/12 | 337,000 | 339,000 | 334,000 | 338,000 | +1,500 | +0.4% | 4,123 |
| 2023/07/11 | 333,500 | 338,500 | 333,000 | 336,500 | +4,000 | +1.2% | 3,431 |
| 2023/07/10 | 335,000 | 335,500 | 331,000 | 332,500 | -2,500 | -0.7% | 5,217 |
| 2023/07/07 | 338,000 | 339,000 | 334,500 | 335,000 | -2,500 | -0.7% | 3,647 |
| 2023/07/06 | 338,500 | 339,000 | 335,500 | 337,500 | -500 | -0.1% | 3,744 |
| 2023/07/05 | 337,500 | 341,000 | 337,500 | 338,000 | -1,000 | -0.3% | 5,272 |
| 2023/07/04 | 343,500 | 346,000 | 337,500 | 339,000 | -5,500 | -1.6% | 5,470 |
| 2023/07/03 | 348,000 | 348,500 | 343,500 | 344,500 | +500 | +0.1% | 5,366 |
| 2023/06/30 | 348,500 | 348,500 | 342,500 | 344,000 | -4,500 | -1.3% | 4,220 |
401～
450
件表示中 / 3692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
