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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 163,800 | 164,400 | 163,300 | 164,400 | +1,200 | +0.7% | 5,691 |
| 2025/08/21 | 164,200 | 164,200 | 163,200 | 163,200 | -100 | -0.1% | 4,108 |
| 2025/08/20 | 163,000 | 164,100 | 161,800 | 163,300 | +700 | +0.4% | 5,024 |
| 2025/08/19 | 160,100 | 162,600 | 159,800 | 162,600 | +2,300 | +1.4% | 9,740 |
| 2025/08/18 | 160,000 | 160,700 | 159,600 | 160,300 | +200 | +0.1% | 6,231 |
| 2025/08/15 | 160,300 | 160,800 | 159,700 | 160,100 | -200 | -0.1% | 6,853 |
| 2025/08/14 | 160,600 | 161,600 | 159,700 | 160,300 | -600 | -0.4% | 5,487 |
| 2025/08/13 | 162,000 | 162,300 | 160,900 | 160,900 | -800 | -0.5% | 6,170 |
| 2025/08/12 | 161,800 | 162,200 | 160,100 | 161,700 | +1,300 | +0.8% | 6,535 |
| 2025/08/08 | 160,500 | 161,200 | 159,300 | 160,400 | -100 | -0.1% | 6,770 |
| 2025/08/07 | 161,400 | 162,100 | 160,000 | 160,500 | -500 | -0.3% | 5,901 |
| 2025/08/06 | 158,000 | 161,400 | 158,000 | 161,000 | +2,700 | +1.7% | 5,912 |
| 2025/08/05 | 158,000 | 158,500 | 157,400 | 158,300 | ±0 | ±0% | 4,039 |
| 2025/08/04 | 156,500 | 158,300 | 156,000 | 158,300 | +1,700 | +1.1% | 5,417 |
| 2025/08/01 | 155,700 | 157,200 | 155,500 | 156,600 | +500 | +0.3% | 6,583 |
| 2025/07/31 | 156,600 | 158,400 | 156,100 | 156,100 | -2,400 | -1.5% | 10,312 |
| 2025/07/30 | 155,300 | 159,300 | 155,300 | 158,500 | +900 | +0.6% | 33,638 |
| 2025/07/29 | 156,200 | 158,000 | 155,400 | 157,600 | +400 | +0.3% | 14,896 |
| 2025/07/28 | 155,400 | 158,400 | 155,400 | 157,200 | +2,000 | +1.3% | 7,532 |
| 2025/07/25 | 155,100 | 155,700 | 154,900 | 155,200 | ±0 | ±0% | 4,176 |
| 2025/07/24 | 154,600 | 155,700 | 154,600 | 155,200 | +700 | +0.5% | 5,005 |
| 2025/07/23 | 154,200 | 155,700 | 154,000 | 154,500 | ±0 | ±0% | 5,055 |
| 2025/07/22 | 154,800 | 155,100 | 153,400 | 154,500 | +200 | +0.1% | 3,758 |
| 2025/07/18 | 154,700 | 155,200 | 154,200 | 154,300 | -300 | -0.2% | 5,199 |
| 2025/07/17 | 154,700 | 155,100 | 154,100 | 154,600 | -100 | -0.1% | 4,196 |
| 2025/07/16 | 154,400 | 155,100 | 154,200 | 154,700 | +100 | +0.1% | 5,405 |
| 2025/07/15 | 155,200 | 155,500 | 154,400 | 154,600 | -400 | -0.3% | 5,633 |
| 2025/07/14 | 154,500 | 155,200 | 154,400 | 155,000 | +1,300 | +0.8% | 5,136 |
| 2025/07/11 | 154,900 | 154,900 | 153,100 | 153,700 | -100 | -0.1% | 6,750 |
| 2025/07/10 | 153,100 | 154,300 | 152,900 | 153,800 | +800 | +0.5% | 3,581 |
| 2025/07/09 | 152,700 | 153,600 | 152,500 | 153,000 | +300 | +0.2% | 4,746 |
| 2025/07/08 | 153,300 | 154,000 | 152,500 | 152,700 | -400 | -0.3% | 6,926 |
| 2025/07/07 | 151,700 | 153,400 | 151,500 | 153,100 | +2,100 | +1.4% | 3,629 |
| 2025/07/04 | 151,700 | 151,900 | 151,000 | 151,000 | -1,600 | -1% | 4,081 |
| 2025/07/03 | 150,200 | 152,600 | 150,200 | 152,600 | +1,900 | +1.3% | 5,366 |
| 2025/07/02 | 150,700 | 151,300 | 149,700 | 150,700 | +1,000 | +0.7% | 5,699 |
| 2025/07/01 | 149,800 | 149,900 | 149,000 | 149,700 | +100 | +0.1% | 3,977 |
| 2025/06/30 | 151,200 | 151,800 | 149,600 | 149,600 | -1,500 | -1% | 5,116 |
| 2025/06/27 | 151,000 | 151,700 | 150,700 | 151,100 | +100 | +0.1% | 4,214 |
| 2025/06/26 | 151,500 | 151,600 | 149,500 | 151,000 | +800 | +0.5% | 5,347 |
| 2025/06/25 | 151,500 | 151,900 | 150,000 | 150,200 | -1,200 | -0.8% | 3,319 |
| 2025/06/24 | 151,600 | 152,000 | 150,400 | 151,400 | -300 | -0.2% | 3,824 |
| 2025/06/23 | 151,200 | 152,200 | 150,800 | 151,700 | +1,200 | +0.8% | 2,595 |
| 2025/06/20 | 150,500 | 151,100 | 149,800 | 150,500 | -200 | -0.1% | 8,745 |
| 2025/06/19 | 151,400 | 151,600 | 150,600 | 150,700 | -200 | -0.1% | 2,701 |
| 2025/06/18 | 151,500 | 151,700 | 150,500 | 150,900 | -600 | -0.4% | 3,590 |
| 2025/06/17 | 150,200 | 152,100 | 149,400 | 151,500 | +600 | +0.4% | 5,145 |
| 2025/06/16 | 151,200 | 152,600 | 150,400 | 150,900 | ±0 | ±0% | 5,777 |
| 2025/06/13 | 148,700 | 150,900 | 148,600 | 150,900 | +900 | +0.6% | 13,114 |
| 2025/06/12 | 149,000 | 150,000 | 148,800 | 150,000 | +1,100 | +0.7% | 7,345 |
1～
50
件表示中 / 3768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
