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 |
|---|---|---|---|---|---|---|---|
| 2022/08/29 | 362,500 | 364,500 | 359,500 | 363,000 | -500 | -0.1% | 2,902 |
| 2022/08/26 | 361,500 | 363,500 | 360,000 | 363,500 | +4,000 | +1.1% | 1,391 |
| 2022/08/25 | 361,000 | 361,500 | 358,000 | 359,500 | +2,500 | +0.7% | 1,496 |
| 2022/08/24 | 357,500 | 361,500 | 357,000 | 357,000 | -1,000 | -0.3% | 2,629 |
| 2022/08/23 | 364,500 | 364,500 | 357,500 | 358,000 | -6,000 | -1.6% | 1,913 |
| 2022/08/22 | 365,500 | 365,500 | 361,500 | 364,000 | -1,000 | -0.3% | 1,354 |
| 2022/08/19 | 362,000 | 365,500 | 361,500 | 365,000 | +4,000 | +1.1% | 1,832 |
| 2022/08/18 | 358,000 | 362,500 | 358,000 | 361,000 | ±0 | ±0% | 1,563 |
| 2022/08/17 | 363,500 | 364,500 | 361,000 | 361,000 | -2,500 | -0.7% | 1,377 |
| 2022/08/16 | 360,500 | 363,500 | 359,500 | 363,500 | +4,500 | +1.3% | 2,163 |
| 2022/08/15 | 357,500 | 359,500 | 356,500 | 359,000 | +2,000 | +0.6% | 1,643 |
| 2022/08/12 | 359,500 | 361,000 | 356,000 | 357,000 | -2,500 | -0.7% | 2,595 |
| 2022/08/10 | 361,000 | 362,500 | 357,000 | 359,500 | -2,000 | -0.6% | 2,875 |
| 2022/08/09 | 364,500 | 364,500 | 360,000 | 361,500 | -1,000 | -0.3% | 3,400 |
| 2022/08/08 | 363,000 | 364,500 | 360,000 | 362,500 | -1,500 | -0.4% | 2,164 |
| 2022/08/05 | 368,000 | 368,000 | 363,000 | 364,000 | -2,000 | -0.5% | 2,970 |
| 2022/08/04 | 365,500 | 368,000 | 363,000 | 366,000 | +3,000 | +0.8% | 2,030 |
| 2022/08/03 | 368,000 | 369,500 | 359,500 | 363,000 | -500 | -0.1% | 3,186 |
| 2022/08/02 | 371,000 | 371,000 | 361,500 | 363,500 | -6,000 | -1.6% | 2,506 |
| 2022/08/01 | 367,500 | 369,500 | 365,000 | 369,500 | +2,500 | +0.7% | 3,405 |
| 2022/07/29 | 363,500 | 367,000 | 361,000 | 367,000 | +4,500 | +1.2% | 7,481 |
| 2022/07/28 | 362,500 | 364,500 | 360,000 | 362,500 | -5,500 | -1.5% | 3,164 |
| 2022/07/27 | 362,000 | 371,000 | 362,000 | 368,000 | +2,500 | +0.7% | 7,078 |
| 2022/07/26 | 367,500 | 367,500 | 361,500 | 365,500 | -2,000 | -0.5% | 3,314 |
| 2022/07/25 | 367,500 | 369,000 | 366,000 | 367,500 | -1,500 | -0.4% | 4,161 |
| 2022/07/22 | 367,500 | 371,000 | 367,500 | 369,000 | +500 | +0.1% | 1,832 |
| 2022/07/21 | 363,000 | 370,500 | 363,000 | 368,500 | +2,500 | +0.7% | 3,082 |
| 2022/07/20 | 366,000 | 366,500 | 359,000 | 366,000 | +1,500 | +0.4% | 4,277 |
| 2022/07/19 | 360,500 | 367,500 | 360,500 | 364,500 | +4,500 | +1.3% | 2,855 |
| 2022/07/15 | 362,500 | 365,000 | 360,000 | 360,000 | -2,000 | -0.6% | 2,118 |
| 2022/07/14 | 361,500 | 362,500 | 359,000 | 362,000 | -1,000 | -0.3% | 1,375 |
| 2022/07/13 | 363,000 | 366,000 | 362,500 | 363,000 | -1,000 | -0.3% | 1,606 |
| 2022/07/12 | 366,000 | 366,000 | 362,000 | 364,000 | -2,000 | -0.5% | 2,023 |
| 2022/07/11 | 367,000 | 369,000 | 365,500 | 366,000 | +1,000 | +0.3% | 1,641 |
| 2022/07/08 | 363,000 | 368,000 | 360,500 | 365,000 | +2,000 | +0.6% | 2,774 |
| 2022/07/07 | 357,500 | 365,500 | 357,500 | 363,000 | +5,500 | +1.5% | 1,455 |
| 2022/07/06 | 359,500 | 360,500 | 356,500 | 357,500 | -3,000 | -0.8% | 2,123 |
| 2022/07/05 | 359,000 | 361,500 | 357,000 | 360,500 | -1,500 | -0.4% | 2,539 |
| 2022/07/04 | 359,500 | 362,000 | 356,000 | 362,000 | +4,500 | +1.3% | 2,549 |
| 2022/07/01 | 361,500 | 364,000 | 354,500 | 357,500 | -3,500 | -1% | 3,056 |
| 2022/06/30 | 361,500 | 363,000 | 358,500 | 361,000 | -500 | -0.1% | 3,340 |
| 2022/06/29 | 359,000 | 362,000 | 358,500 | 361,500 | +1,500 | +0.4% | 3,066 |
| 2022/06/28 | 353,000 | 361,500 | 353,000 | 360,000 | +7,000 | +2% | 3,009 |
| 2022/06/27 | 349,500 | 354,500 | 348,500 | 353,000 | +4,500 | +1.3% | 2,114 |
| 2022/06/24 | 348,000 | 349,500 | 345,000 | 348,500 | +1,000 | +0.3% | 2,521 |
| 2022/06/23 | 345,500 | 355,000 | 344,000 | 347,500 | +2,000 | +0.6% | 4,030 |
| 2022/06/22 | 346,500 | 347,500 | 344,500 | 345,500 | -1,000 | -0.3% | 5,235 |
| 2022/06/21 | 341,000 | 347,000 | 341,000 | 346,500 | +5,000 | +1.5% | 3,026 |
| 2022/06/20 | 346,500 | 347,500 | 339,000 | 341,500 | -7,500 | -2.1% | 3,057 |
| 2022/06/17 | 343,500 | 350,000 | 340,500 | 349,000 | +1,000 | +0.3% | 9,113 |
701～
750
件表示中 / 3737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
