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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 140,800 | 142,500 | 139,700 | 142,500 | +1,600 | +1.1% | 8,600 |
| 2025/04/02 | 142,800 | 143,300 | 140,400 | 140,900 | -2,100 | -1.5% | 7,289 |
| 2025/04/01 | 143,500 | 144,100 | 142,600 | 143,000 | -100 | -0.1% | 6,841 |
| 2025/03/31 | 146,300 | 146,800 | 143,100 | 143,100 | -3,300 | -2.3% | 8,565 |
| 2025/03/28 | 146,100 | 146,800 | 145,800 | 146,400 | -600 | -0.4% | 6,330 |
| 2025/03/27 | 146,400 | 147,100 | 145,800 | 147,000 | -100 | -0.1% | 5,303 |
| 2025/03/26 | 145,300 | 147,100 | 144,900 | 147,100 | +1,100 | +0.8% | 6,391 |
| 2025/03/25 | 146,300 | 148,500 | 146,000 | 146,000 | +400 | +0.3% | 7,710 |
| 2025/03/24 | 145,700 | 146,300 | 145,000 | 145,600 | +900 | +0.6% | 4,472 |
| 2025/03/21 | 145,800 | 146,700 | 143,800 | 144,700 | -1,800 | -1.2% | 9,855 |
| 2025/03/19 | 146,300 | 147,200 | 145,900 | 146,500 | +200 | +0.1% | 4,757 |
| 2025/03/18 | 146,100 | 147,900 | 145,400 | 146,300 | +1,300 | +0.9% | 5,077 |
| 2025/03/17 | 145,100 | 146,000 | 144,600 | 145,000 | -100 | -0.1% | 4,201 |
| 2025/03/14 | 144,000 | 145,900 | 144,000 | 145,100 | +1,100 | +0.8% | 8,457 |
| 2025/03/13 | 145,000 | 145,900 | 143,100 | 144,000 | -1,000 | -0.7% | 4,529 |
| 2025/03/12 | 145,400 | 146,100 | 144,600 | 145,000 | -800 | -0.5% | 6,363 |
| 2025/03/11 | 142,700 | 146,900 | 142,700 | 145,800 | +3,200 | +2.2% | 9,097 |
| 2025/03/10 | 141,900 | 144,600 | 141,800 | 142,600 | +700 | +0.5% | 5,500 |
| 2025/03/07 | 142,400 | 142,800 | 141,900 | 141,900 | -500 | -0.4% | 4,813 |
| 2025/03/06 | 141,600 | 142,800 | 141,100 | 142,400 | +800 | +0.6% | 3,477 |
| 2025/03/05 | 142,000 | 142,700 | 140,700 | 141,600 | +100 | +0.1% | 4,277 |
| 2025/03/04 | 143,800 | 144,300 | 141,500 | 141,500 | -1,900 | -1.3% | 5,060 |
| 2025/03/03 | 143,800 | 144,500 | 142,700 | 143,400 | +100 | +0.1% | 5,132 |
| 2025/02/28 | 144,100 | 145,400 | 143,000 | 143,300 | -1,800 | -1.2% | 9,496 |
| 2025/02/27 | 144,100 | 145,200 | 143,500 | 145,100 | +300 | +0.2% | 7,193 |
| 2025/02/26 | 146,100 | 146,100 | 142,900 | 144,800 | +100 | +0.1% | 7,874 |
| 2025/02/25 | 144,600 | 145,100 | 143,600 | 144,700 | +1,200 | +0.8% | 7,408 |
| 2025/02/21 | 141,800 | 143,500 | 141,600 | 143,500 | +2,200 | +1.6% | 6,477 |
| 2025/02/20 | 141,800 | 141,800 | 140,800 | 141,300 | -600 | -0.4% | 4,211 |
| 2025/02/19 | 142,000 | 143,000 | 141,500 | 141,900 | +800 | +0.6% | 7,335 |
| 2025/02/18 | 140,300 | 142,000 | 140,300 | 141,100 | +1,100 | +0.8% | 5,686 |
| 2025/02/17 | 138,900 | 140,200 | 138,800 | 140,000 | +800 | +0.6% | 4,996 |
| 2025/02/14 | 139,700 | 140,100 | 138,800 | 139,200 | -500 | -0.4% | 4,152 |
| 2025/02/13 | 138,900 | 140,200 | 138,500 | 139,700 | +900 | +0.6% | 3,793 |
| 2025/02/12 | 137,400 | 139,200 | 137,300 | 138,800 | +1,200 | +0.9% | 4,974 |
| 2025/02/10 | 137,900 | 138,800 | 136,700 | 137,600 | -300 | -0.2% | 5,689 |
| 2025/02/07 | 138,400 | 138,500 | 137,600 | 137,900 | -1,300 | -0.9% | 6,490 |
| 2025/02/06 | 140,000 | 141,300 | 138,900 | 139,200 | -100 | -0.1% | 6,241 |
| 2025/02/05 | 139,300 | 139,700 | 138,500 | 139,300 | -400 | -0.3% | 4,913 |
| 2025/02/04 | 140,800 | 141,000 | 139,100 | 139,700 | -400 | -0.3% | 5,358 |
| 2025/02/03 | 142,200 | 143,300 | 140,100 | 140,100 | -2,800 | -2% | 6,464 |
| 2025/01/31 | 145,100 | 145,100 | 142,900 | 142,900 | -2,200 | -1.5% | 6,865 |
| 2025/01/30 | 145,100 | 145,800 | 143,800 | 145,100 | -148,400 | -50.6% | 5,809 |
| 2025/01/29 | 291,300 | 293,500 | 289,900 | 293,500 | +3,600 | +1.2% | 9,772 |
| 2025/01/28 | 288,300 | 293,200 | 288,300 | 289,900 | +900 | +0.3% | 3,868 |
| 2025/01/27 | 287,200 | 290,700 | 287,200 | 289,000 | +2,600 | +0.9% | 2,843 |
| 2025/01/24 | 285,500 | 290,100 | 285,300 | 286,400 | +900 | +0.3% | 3,152 |
| 2025/01/23 | 286,300 | 287,000 | 283,700 | 285,500 | -800 | -0.3% | 2,983 |
| 2025/01/22 | 288,000 | 289,100 | 286,300 | 286,300 | -1,300 | -0.5% | 2,251 |
| 2025/01/21 | 288,100 | 290,300 | 287,200 | 287,600 | -1,500 | -0.5% | 1,665 |
1～
50
件表示中 / 3672件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
