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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 300,500 | 300,500 | 297,600 | 298,100 | -1,900 | -0.6% | 3,238 |
| 2024/11/20 | 302,000 | 302,500 | 298,900 | 300,000 | -500 | -0.2% | 2,217 |
| 2024/11/19 | 299,700 | 301,500 | 299,700 | 300,500 | +500 | +0.2% | 1,308 |
| 2024/11/18 | 298,900 | 301,500 | 298,200 | 300,000 | +2,400 | +0.8% | 2,283 |
| 2024/11/15 | 298,100 | 299,700 | 297,400 | 297,600 | +600 | +0.2% | 3,923 |
| 2024/11/14 | 299,500 | 299,900 | 296,800 | 297,000 | -2,500 | -0.8% | 2,546 |
| 2024/11/13 | 302,500 | 303,000 | 298,200 | 299,500 | -3,000 | -1% | 3,627 |
| 2024/11/12 | 303,500 | 305,500 | 302,000 | 302,500 | -1,000 | -0.3% | 1,616 |
| 2024/11/11 | 304,000 | 306,000 | 302,500 | 303,500 | +1,000 | +0.3% | 1,830 |
| 2024/11/08 | 301,500 | 304,000 | 301,500 | 302,500 | +1,500 | +0.5% | 2,494 |
| 2024/11/07 | 307,000 | 308,000 | 301,000 | 301,000 | -10,000 | -3.2% | 3,654 |
| 2024/11/06 | 305,000 | 311,000 | 304,000 | 311,000 | +9,000 | +3% | 3,439 |
| 2024/11/05 | 306,500 | 308,000 | 302,000 | 302,000 | -4,500 | -1.5% | 2,854 |
| 2024/11/01 | 306,000 | 309,000 | 306,000 | 306,500 | +500 | +0.2% | 2,014 |
| 2024/10/31 | 307,000 | 308,000 | 305,000 | 306,000 | -1,500 | -0.5% | 4,270 |
| 2024/10/30 | 307,000 | 309,500 | 307,000 | 307,500 | -1,500 | -0.5% | 3,093 |
| 2024/10/29 | 307,500 | 309,000 | 306,000 | 309,000 | ±0 | ±0% | 2,615 |
| 2024/10/28 | 307,000 | 310,500 | 305,500 | 309,000 | +500 | +0.2% | 2,321 |
| 2024/10/25 | 307,500 | 309,500 | 306,500 | 308,500 | +1,000 | +0.3% | 2,103 |
| 2024/10/24 | 310,000 | 312,500 | 306,500 | 307,500 | -3,500 | -1.1% | 3,639 |
| 2024/10/23 | 309,000 | 312,000 | 307,500 | 311,000 | +1,000 | +0.3% | 3,110 |
| 2024/10/22 | 310,000 | 311,500 | 307,500 | 310,000 | -3,000 | -1% | 4,471 |
| 2024/10/21 | 316,000 | 316,500 | 313,000 | 313,000 | -2,000 | -0.6% | 2,091 |
| 2024/10/18 | 318,500 | 318,500 | 315,000 | 315,000 | -3,000 | -0.9% | 1,813 |
| 2024/10/17 | 317,000 | 320,000 | 317,000 | 318,000 | +1,000 | +0.3% | 2,066 |
| 2024/10/16 | 316,000 | 318,000 | 314,500 | 317,000 | -1,000 | -0.3% | 2,287 |
| 2024/10/15 | 321,500 | 322,500 | 316,500 | 318,000 | -4,500 | -1.4% | 3,286 |
| 2024/10/11 | 322,000 | 322,500 | 320,000 | 322,500 | +500 | +0.2% | 1,691 |
| 2024/10/10 | 322,500 | 324,500 | 321,000 | 322,000 | -500 | -0.2% | 1,706 |
| 2024/10/09 | 322,500 | 324,500 | 322,500 | 322,500 | +1,000 | +0.3% | 1,214 |
| 2024/10/08 | 323,000 | 325,000 | 321,000 | 321,500 | -2,000 | -0.6% | 2,107 |
| 2024/10/07 | 329,000 | 330,000 | 323,000 | 323,500 | -4,500 | -1.4% | 1,967 |
| 2024/10/04 | 328,500 | 331,000 | 327,500 | 328,000 | ±0 | ±0% | 3,708 |
| 2024/10/03 | 329,500 | 332,500 | 327,500 | 328,000 | -2,500 | -0.8% | 3,640 |
| 2024/10/02 | 331,500 | 331,500 | 328,000 | 330,500 | -500 | -0.2% | 2,943 |
| 2024/10/01 | 337,000 | 337,500 | 331,000 | 331,000 | -5,500 | -1.6% | 2,176 |
| 2024/09/30 | 337,000 | 340,000 | 335,000 | 336,500 | -1,000 | -0.3% | 5,016 |
| 2024/09/27 | 341,000 | 343,500 | 337,000 | 337,500 | +500 | +0.1% | 3,120 |
| 2024/09/26 | 337,000 | 339,000 | 335,500 | 337,000 | +3,500 | +1% | 3,629 |
| 2024/09/25 | 330,000 | 336,500 | 329,500 | 333,500 | +3,500 | +1.1% | 4,060 |
| 2024/09/24 | 325,000 | 331,500 | 322,500 | 330,000 | +5,000 | +1.5% | 5,555 |
| 2024/09/20 | 332,000 | 337,000 | 323,500 | 325,000 | -8,500 | -2.5% | 7,957 |
| 2024/09/19 | 339,000 | 341,500 | 331,000 | 333,500 | -6,500 | -1.9% | 3,322 |
| 2024/09/18 | 334,000 | 340,000 | 332,000 | 340,000 | +3,500 | +1% | 2,698 |
| 2024/09/17 | 338,000 | 338,500 | 333,500 | 336,500 | +1,500 | +0.4% | 1,877 |
| 2024/09/13 | 341,000 | 341,000 | 334,000 | 335,000 | +1,000 | +0.3% | 6,138 |
| 2024/09/12 | 334,000 | 335,500 | 332,000 | 334,000 | +3,500 | +1.1% | 1,734 |
| 2024/09/11 | 335,000 | 335,000 | 329,000 | 330,500 | -5,000 | -1.5% | 3,178 |
| 2024/09/10 | 332,000 | 338,000 | 332,000 | 335,500 | +5,000 | +1.5% | 3,288 |
| 2024/09/09 | 332,500 | 334,000 | 330,000 | 330,500 | +500 | +0.2% | 3,240 |
1～
50
件表示中 / 3585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
