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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 127,300 | 128,100 | 126,900 | 128,100 | +1,300 | +1% | 1,659 |
2023/12/14 | 128,100 | 128,300 | 126,700 | 126,800 | ±0 | ±0% | 1,434 |
2023/12/13 | 127,300 | 127,700 | 126,700 | 126,800 | -1,300 | -1% | 1,428 |
2023/12/12 | 128,100 | 128,500 | 127,200 | 128,100 | -500 | -0.4% | 905 |
2023/12/11 | 128,400 | 128,900 | 128,200 | 128,600 | +200 | +0.2% | 703 |
2023/12/08 | 128,100 | 128,600 | 127,500 | 128,400 | ±0 | ±0% | 1,890 |
2023/12/07 | 128,500 | 128,500 | 127,300 | 128,400 | -100 | -0.1% | 1,173 |
2023/12/06 | 127,700 | 128,500 | 127,700 | 128,500 | +600 | +0.5% | 1,176 |
2023/12/05 | 127,600 | 128,000 | 127,300 | 127,900 | +400 | +0.3% | 1,260 |
2023/12/04 | 126,000 | 127,600 | 126,000 | 127,500 | +1,500 | +1.2% | 1,565 |
2023/12/01 | 129,000 | 129,000 | 126,000 | 126,000 | -2,700 | -2.1% | 1,519 |
2023/11/30 | 128,900 | 128,900 | 127,400 | 128,700 | -900 | -0.7% | 2,908 |
2023/11/29 | 128,000 | 129,600 | 128,000 | 129,600 | +1,300 | +1% | 1,109 |
2023/11/28 | 128,400 | 128,900 | 128,300 | 128,300 | +300 | +0.2% | 1,157 |
2023/11/27 | 127,600 | 128,500 | 127,600 | 128,000 | +700 | +0.5% | 1,459 |
2023/11/24 | 127,500 | 127,700 | 127,100 | 127,300 | -100 | -0.1% | 680 |
2023/11/22 | 127,100 | 127,500 | 126,400 | 127,400 | +900 | +0.7% | 1,007 |
2023/11/21 | 125,700 | 127,000 | 125,500 | 126,500 | +1,300 | +1% | 1,486 |
2023/11/20 | 126,300 | 126,600 | 124,900 | 125,200 | -500 | -0.4% | 1,225 |
2023/11/17 | 126,600 | 127,200 | 125,500 | 125,700 | -900 | -0.7% | 848 |
2023/11/16 | 127,400 | 128,000 | 126,200 | 126,600 | -400 | -0.3% | 2,211 |
2023/11/15 | 125,300 | 127,100 | 125,200 | 127,000 | +1,700 | +1.4% | 2,037 |
2023/11/14 | 124,600 | 125,300 | 123,900 | 125,300 | +800 | +0.6% | 1,420 |
2023/11/13 | 125,000 | 125,600 | 123,700 | 124,500 | -200 | -0.2% | 1,462 |
2023/11/10 | 124,300 | 125,500 | 124,000 | 124,700 | +700 | +0.6% | 1,602 |
2023/11/09 | 124,500 | 124,500 | 123,400 | 124,000 | -100 | -0.1% | 1,137 |
2023/11/08 | 124,200 | 124,500 | 123,300 | 124,100 | -600 | -0.5% | 1,349 |
2023/11/07 | 124,500 | 125,300 | 123,500 | 124,700 | +200 | +0.2% | 2,277 |
2023/11/06 | 125,400 | 126,200 | 124,500 | 124,500 | -100 | -0.1% | 1,304 |
2023/11/02 | 124,500 | 125,000 | 124,000 | 124,600 | +300 | +0.2% | 1,447 |
2023/11/01 | 124,700 | 125,300 | 123,900 | 124,300 | +1,200 | +1% | 1,687 |
2023/10/31 | 123,600 | 124,300 | 123,000 | 123,100 | +200 | +0.2% | 1,733 |
2023/10/30 | 124,600 | 125,300 | 122,700 | 122,900 | -2,000 | -1.6% | 1,646 |
2023/10/27 | 124,500 | 125,000 | 123,500 | 124,900 | +1,700 | +1.4% | 1,842 |
2023/10/26 | 125,200 | 125,300 | 122,900 | 123,200 | -1,900 | -1.5% | 1,371 |
2023/10/25 | 125,400 | 125,400 | 123,900 | 125,100 | +600 | +0.5% | 1,390 |
2023/10/24 | 124,500 | 125,400 | 124,300 | 124,500 | +100 | +0.1% | 1,154 |
2023/10/23 | 125,100 | 125,800 | 124,400 | 124,400 | -1,100 | -0.9% | 1,230 |
2023/10/20 | 127,200 | 127,300 | 125,500 | 125,500 | -1,700 | -1.3% | 1,598 |
2023/10/19 | 127,000 | 128,000 | 126,400 | 127,200 | -400 | -0.3% | 1,779 |
2023/10/18 | 126,900 | 127,800 | 126,900 | 127,600 | +400 | +0.3% | 1,047 |
2023/10/17 | 125,800 | 127,500 | 125,600 | 127,200 | +2,300 | +1.8% | 2,152 |
2023/10/16 | 124,600 | 126,000 | 124,300 | 124,900 | -600 | -0.5% | 1,666 |
2023/10/13 | 123,800 | 125,700 | 123,500 | 125,500 | +1,700 | +1.4% | 2,171 |
2023/10/12 | 124,000 | 124,500 | 123,600 | 123,800 | -200 | -0.2% | 859 |
2023/10/11 | 123,800 | 124,500 | 123,200 | 124,000 | +400 | +0.3% | 1,064 |
2023/10/10 | 123,100 | 124,200 | 123,100 | 123,600 | +1,300 | +1.1% | 962 |
2023/10/06 | 122,000 | 122,700 | 121,700 | 122,300 | +200 | +0.2% | 1,217 |
2023/10/05 | 121,500 | 122,200 | 121,200 | 122,100 | +1,500 | +1.2% | 2,298 |
2023/10/04 | 122,300 | 122,500 | 120,100 | 120,600 | -2,500 | -2% | 2,664 |
101~
150
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