アドバンス・ロジスティクス投資法人 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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 115,800 | 117,900 | 115,800 | 117,800 | +1,800 | +1.6% | 4,434 |
| 2024/03/01 | 118,000 | 118,000 | 115,300 | 116,000 | -1,600 | -1.4% | 3,264 |
| 2024/02/29 | 119,200 | 119,200 | 116,100 | 117,600 | -1,900 | -1.6% | 5,001 |
| 2024/02/28 | 118,500 | 119,800 | 118,300 | 119,500 | -800 | -0.7% | 2,991 |
| 2024/02/27 | 121,200 | 121,200 | 120,200 | 120,300 | -200 | -0.2% | 3,965 |
| 2024/02/26 | 120,300 | 121,100 | 120,000 | 120,500 | +300 | +0.2% | 2,453 |
| 2024/02/22 | 121,100 | 121,200 | 119,500 | 120,200 | -1,100 | -0.9% | 2,262 |
| 2024/02/21 | 122,100 | 122,100 | 120,300 | 121,300 | +100 | +0.1% | 1,558 |
| 2024/02/20 | 122,000 | 122,700 | 121,200 | 121,200 | -600 | -0.5% | 1,209 |
| 2024/02/19 | 122,700 | 122,700 | 120,500 | 121,800 | +300 | +0.2% | 1,988 |
| 2024/02/16 | 122,000 | 122,800 | 121,500 | 121,500 | -1,000 | -0.8% | 1,956 |
| 2024/02/15 | 123,500 | 123,900 | 121,700 | 122,500 | -1,000 | -0.8% | 1,509 |
| 2024/02/14 | 125,900 | 125,900 | 123,500 | 123,500 | -2,700 | -2.1% | 1,626 |
| 2024/02/13 | 126,700 | 126,800 | 125,900 | 126,200 | +300 | +0.2% | 558 |
| 2024/02/09 | 126,900 | 127,300 | 125,900 | 125,900 | -1,300 | -1% | 1,117 |
| 2024/02/08 | 126,800 | 127,400 | 126,300 | 127,200 | +1,000 | +0.8% | 799 |
| 2024/02/07 | 127,700 | 128,200 | 126,200 | 126,200 | -1,500 | -1.2% | 1,180 |
| 2024/02/06 | 126,700 | 127,800 | 125,500 | 127,700 | +1,200 | +0.9% | 1,367 |
| 2024/02/05 | 127,100 | 127,600 | 126,500 | 126,500 | -300 | -0.2% | 821 |
| 2024/02/02 | 125,300 | 126,800 | 125,300 | 126,800 | +2,100 | +1.7% | 850 |
| 2024/02/01 | 127,100 | 127,700 | 124,700 | 124,700 | -3,500 | -2.7% | 2,511 |
| 2024/01/31 | 128,700 | 128,700 | 127,600 | 128,200 | -800 | -0.6% | 1,627 |
| 2024/01/30 | 128,600 | 129,000 | 128,000 | 129,000 | +100 | +0.1% | 1,294 |
| 2024/01/29 | 128,200 | 129,100 | 128,000 | 128,900 | +200 | +0.2% | 1,498 |
| 2024/01/26 | 127,700 | 129,000 | 127,400 | 128,700 | +1,400 | +1.1% | 884 |
| 2024/01/25 | 128,000 | 128,700 | 126,600 | 127,300 | -1,300 | -1% | 1,873 |
| 2024/01/24 | 130,500 | 130,700 | 128,600 | 128,600 | -1,400 | -1.1% | 1,474 |
| 2024/01/23 | 131,100 | 131,300 | 129,500 | 130,000 | -1,100 | -0.8% | 1,286 |
| 2024/01/22 | 128,300 | 131,100 | 128,200 | 131,100 | +3,200 | +2.5% | 2,087 |
| 2024/01/19 | 127,400 | 127,900 | 127,200 | 127,900 | +900 | +0.7% | 1,125 |
| 2024/01/18 | 128,100 | 128,100 | 126,700 | 127,000 | -300 | -0.2% | 1,536 |
| 2024/01/17 | 128,600 | 129,400 | 127,300 | 127,300 | -1,700 | -1.3% | 2,216 |
| 2024/01/16 | 128,400 | 129,900 | 128,100 | 129,000 | +500 | +0.4% | 1,141 |
| 2024/01/15 | 128,200 | 129,200 | 128,200 | 128,500 | ±0 | ±0% | 1,047 |
| 2024/01/12 | 128,700 | 129,000 | 128,200 | 128,500 | ±0 | ±0% | 855 |
| 2024/01/11 | 128,100 | 129,400 | 127,600 | 128,500 | +400 | +0.3% | 1,171 |
| 2024/01/10 | 127,500 | 128,500 | 127,400 | 128,100 | +700 | +0.5% | 1,112 |
| 2024/01/09 | 127,300 | 127,400 | 126,800 | 127,400 | +500 | +0.4% | 1,023 |
| 2024/01/05 | 126,500 | 127,300 | 125,700 | 126,900 | +200 | +0.2% | 2,184 |
| 2024/01/04 | 126,500 | 127,300 | 125,900 | 126,700 | -100 | -0.1% | 1,464 |
| 2023/12/29 | 125,500 | 127,100 | 125,300 | 126,800 | +1,600 | +1.3% | 1,105 |
| 2023/12/28 | 123,900 | 125,200 | 123,200 | 125,200 | +2,000 | +1.6% | 1,267 |
| 2023/12/27 | 122,300 | 123,500 | 122,200 | 123,200 | +1,100 | +0.9% | 1,773 |
| 2023/12/26 | 122,600 | 122,800 | 121,000 | 122,100 | -800 | -0.7% | 1,499 |
| 2023/12/25 | 125,000 | 125,000 | 122,900 | 122,900 | -2,900 | -2.3% | 1,400 |
| 2023/12/22 | 125,200 | 126,000 | 125,000 | 125,800 | +600 | +0.5% | 1,052 |
| 2023/12/21 | 126,800 | 127,400 | 125,200 | 125,200 | -2,300 | -1.8% | 971 |
| 2023/12/20 | 127,100 | 127,500 | 126,500 | 127,500 | +600 | +0.5% | 1,166 |
| 2023/12/19 | 127,100 | 127,100 | 126,200 | 126,900 | -500 | -0.4% | 1,183 |
| 2023/12/18 | 127,800 | 127,800 | 126,800 | 127,400 | -700 | -0.5% | 1,080 |
51～
100
件表示中 / 1385件
類似銘柄と比較する
現在ご覧いただいている「ＡＤＬ」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
