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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 373,000 | 373,500 | 369,000 | 370,500 | -3,500 | -0.9% | 1,572 |
| 2021/10/29 | 373,500 | 374,500 | 369,000 | 374,000 | +2,500 | +0.7% | 2,519 |
| 2021/10/28 | 372,500 | 373,500 | 369,000 | 371,500 | -1,000 | -0.3% | 2,037 |
| 2021/10/27 | 368,000 | 373,000 | 368,000 | 372,500 | +5,500 | +1.5% | 1,981 |
| 2021/10/26 | 373,000 | 373,000 | 365,500 | 367,000 | -1,000 | -0.3% | 1,503 |
| 2021/10/25 | 368,500 | 372,000 | 367,500 | 368,000 | -2,500 | -0.7% | 1,510 |
| 2021/10/22 | 372,500 | 374,000 | 367,000 | 370,500 | -2,500 | -0.7% | 1,809 |
| 2021/10/21 | 373,000 | 374,000 | 371,000 | 373,000 | +500 | +0.1% | 1,962 |
| 2021/10/20 | 374,000 | 376,000 | 371,500 | 372,500 | -5,500 | -1.5% | 2,117 |
| 2021/10/19 | 380,000 | 380,000 | 373,000 | 378,000 | +500 | +0.1% | 3,972 |
| 2021/10/18 | 372,000 | 378,500 | 368,000 | 377,500 | +8,500 | +2.3% | 5,700 |
| 2021/10/15 | 366,000 | 369,000 | 362,000 | 369,000 | +6,000 | +1.7% | 1,689 |
| 2021/10/14 | 367,000 | 368,500 | 359,000 | 363,000 | -4,000 | -1.1% | 2,702 |
| 2021/10/13 | 360,000 | 367,000 | 359,500 | 367,000 | +14,000 | +4% | 4,527 |
| 2021/10/12 | 356,500 | 357,500 | 351,500 | 353,000 | -1,000 | -0.3% | 1,352 |
| 2021/10/11 | 353,500 | 354,500 | 347,500 | 354,000 | +1,500 | +0.4% | 2,252 |
| 2021/10/08 | 356,000 | 360,000 | 352,500 | 352,500 | -4,000 | -1.1% | 3,038 |
| 2021/10/07 | 349,500 | 357,500 | 349,500 | 356,500 | +2,000 | +0.6% | 2,714 |
| 2021/10/06 | 357,000 | 361,000 | 349,500 | 354,500 | +4,500 | +1.3% | 6,173 |
| 2021/10/05 | 347,000 | 353,000 | 341,500 | 350,000 | +1,000 | +0.3% | 3,973 |
| 2021/10/04 | 353,000 | 353,500 | 346,500 | 349,000 | ±0 | ±0% | 2,135 |
| 2021/10/01 | 363,500 | 364,000 | 348,000 | 349,000 | -13,000 | -3.6% | 4,107 |
| 2021/09/30 | 366,000 | 368,500 | 362,000 | 362,000 | ±0 | ±0% | 3,840 |
| 2021/09/29 | 368,500 | 368,500 | 361,500 | 362,000 | -6,500 | -1.8% | 2,467 |
| 2021/09/28 | 368,000 | 369,500 | 361,500 | 368,500 | +3,500 | +1% | 2,750 |
| 2021/09/27 | 358,000 | 366,000 | 358,000 | 365,000 | +7,000 | +2% | 2,486 |
| 2021/09/24 | 358,000 | 362,000 | 356,000 | 358,000 | -1,500 | -0.4% | 3,037 |
| 2021/09/22 | 368,000 | 368,000 | 358,500 | 359,500 | -7,500 | -2% | 3,931 |
| 2021/09/21 | 367,000 | 370,500 | 366,000 | 367,000 | -2,500 | -0.7% | 2,084 |
| 2021/09/17 | 364,000 | 370,000 | 363,000 | 369,500 | -1,500 | -0.4% | 4,883 |
| 2021/09/16 | 372,500 | 373,000 | 367,000 | 371,000 | -1,000 | -0.3% | 2,534 |
| 2021/09/15 | 375,000 | 376,500 | 369,500 | 372,000 | -2,500 | -0.7% | 2,658 |
| 2021/09/14 | 370,500 | 377,000 | 370,500 | 374,500 | +1,500 | +0.4% | 1,951 |
| 2021/09/13 | 375,000 | 375,000 | 370,500 | 373,000 | -500 | -0.1% | 2,053 |
| 2021/09/10 | 377,500 | 377,500 | 373,000 | 373,500 | -2,500 | -0.7% | 3,542 |
| 2021/09/09 | 376,500 | 379,500 | 373,500 | 376,000 | +1,000 | +0.3% | 2,268 |
| 2021/09/08 | 372,000 | 376,000 | 372,000 | 375,000 | -500 | -0.1% | 2,323 |
| 2021/09/07 | 377,000 | 379,000 | 374,500 | 375,500 | -2,500 | -0.7% | 2,021 |
| 2021/09/06 | 377,000 | 380,000 | 377,000 | 378,000 | +2,000 | +0.5% | 1,201 |
| 2021/09/03 | 376,500 | 380,500 | 373,500 | 376,000 | -2,000 | -0.5% | 2,421 |
| 2021/09/02 | 379,500 | 380,000 | 376,000 | 378,000 | +1,500 | +0.4% | 2,224 |
| 2021/09/01 | 379,500 | 379,500 | 376,500 | 376,500 | +2,000 | +0.5% | 4,550 |
| 2021/08/31 | 380,500 | 380,500 | 374,500 | 374,500 | -6,000 | -1.6% | 2,724 |
| 2021/08/30 | 374,500 | 380,500 | 374,000 | 380,500 | +500 | +0.1% | 3,898 |
| 2021/08/27 | 369,500 | 381,000 | 369,000 | 380,000 | +12,500 | +3.4% | 5,400 |
| 2021/08/26 | 358,500 | 367,500 | 358,500 | 367,500 | +7,000 | +1.9% | 4,693 |
| 2021/08/25 | 362,000 | 365,000 | 360,000 | 360,500 | -500 | -0.1% | 2,475 |
| 2021/08/24 | 361,500 | 366,000 | 360,500 | 361,000 | ±0 | ±0% | 3,448 |
| 2021/08/23 | 362,500 | 366,500 | 360,500 | 361,000 | -5,000 | -1.4% | 4,189 |
| 2021/08/20 | 365,000 | 369,000 | 364,000 | 366,000 | -1,500 | -0.4% | 4,231 |
751～
800
件表示中 / 3586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
