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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 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 |
| 2025/06/11 | 147,400 | 149,300 | 146,900 | 148,900 | +1,700 | +1.2% | 3,721 |
| 2025/06/10 | 146,600 | 147,700 | 146,500 | 147,200 | +700 | +0.5% | 2,738 |
| 2025/06/09 | 147,700 | 148,100 | 146,500 | 146,500 | -1,200 | -0.8% | 2,782 |
| 2025/06/06 | 146,600 | 147,700 | 146,400 | 147,700 | +1,000 | +0.7% | 4,160 |
| 2025/06/05 | 147,800 | 148,000 | 145,500 | 146,700 | -2,200 | -1.5% | 8,134 |
| 2025/06/04 | 149,300 | 149,900 | 148,800 | 148,900 | -500 | -0.3% | 3,631 |
| 2025/06/03 | 148,700 | 149,400 | 147,900 | 149,400 | +200 | +0.1% | 2,650 |
| 2025/06/02 | 148,700 | 149,200 | 147,700 | 149,200 | +1,100 | +0.7% | 5,338 |
| 2025/05/30 | 148,000 | 148,500 | 147,200 | 148,100 | +100 | +0.1% | 7,568 |
| 2025/05/29 | 148,200 | 148,600 | 147,200 | 148,000 | -200 | -0.1% | 6,767 |
| 2025/05/28 | 147,200 | 148,600 | 147,100 | 148,200 | +1,300 | +0.9% | 3,548 |
| 2025/05/27 | 146,300 | 147,700 | 146,200 | 146,900 | +600 | +0.4% | 2,971 |
| 2025/05/26 | 146,500 | 147,100 | 146,000 | 146,300 | +900 | +0.6% | 3,596 |
| 2025/05/23 | 144,100 | 146,000 | 144,100 | 145,400 | +800 | +0.6% | 4,601 |
| 2025/05/22 | 144,700 | 144,900 | 144,000 | 144,600 | +100 | +0.1% | 3,355 |
| 2025/05/21 | 146,000 | 146,200 | 144,100 | 144,500 | -500 | -0.3% | 4,775 |
| 2025/05/20 | 147,000 | 147,300 | 144,500 | 145,000 | -2,000 | -1.4% | 6,435 |
| 2025/05/19 | 146,400 | 147,700 | 145,600 | 147,000 | +600 | +0.4% | 8,526 |
| 2025/05/16 | 147,800 | 148,100 | 146,400 | 146,400 | -600 | -0.4% | 8,423 |
| 2025/05/15 | 147,400 | 147,800 | 146,200 | 147,000 | -200 | -0.1% | 5,649 |
| 2025/05/14 | 147,600 | 148,100 | 146,000 | 147,200 | -400 | -0.3% | 4,016 |
| 2025/05/13 | 150,200 | 150,600 | 147,500 | 147,600 | -3,300 | -2.2% | 6,880 |
| 2025/05/12 | 151,300 | 151,500 | 150,200 | 150,900 | +900 | +0.6% | 4,161 |
| 2025/05/09 | 149,000 | 150,000 | 148,300 | 150,000 | +1,700 | +1.1% | 9,762 |
| 2025/05/08 | 150,300 | 150,600 | 148,300 | 148,300 | -700 | -0.5% | 4,731 |
| 2025/05/07 | 151,500 | 151,500 | 148,800 | 149,000 | -1,600 | -1.1% | 8,231 |
| 2025/05/02 | 149,600 | 150,900 | 149,200 | 150,600 | +1,000 | +0.7% | 6,266 |
| 2025/05/01 | 147,800 | 150,100 | 146,700 | 149,600 | +2,300 | +1.6% | 4,772 |
| 2025/04/30 | 144,900 | 147,400 | 144,900 | 147,300 | +400 | +0.3% | 7,295 |
| 2025/04/28 | 146,400 | 147,200 | 146,200 | 146,900 | +400 | +0.3% | 4,527 |
| 2025/04/25 | 147,300 | 147,800 | 145,900 | 146,500 | -100 | -0.1% | 5,736 |
| 2025/04/24 | 148,800 | 149,400 | 146,600 | 146,600 | -2,100 | -1.4% | 4,794 |
1～
50
件表示中 / 3736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
