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 |
|---|---|---|---|---|---|---|---|
| 2022/06/17 | 343,500 | 350,000 | 340,500 | 349,000 | +1,000 | +0.3% | 9,113 |
| 2022/06/16 | 341,500 | 351,500 | 340,000 | 348,000 | +13,500 | +4% | 7,008 |
| 2022/06/15 | 344,500 | 346,000 | 333,500 | 334,500 | -10,500 | -3% | 6,646 |
| 2022/06/14 | 353,500 | 355,500 | 342,500 | 345,000 | -10,000 | -2.8% | 4,942 |
| 2022/06/13 | 355,000 | 356,500 | 353,500 | 355,000 | -3,500 | -1% | 2,912 |
| 2022/06/10 | 361,500 | 364,000 | 357,500 | 358,500 | -3,500 | -1% | 3,435 |
| 2022/06/09 | 365,000 | 366,000 | 359,000 | 362,000 | -3,500 | -1% | 2,719 |
| 2022/06/08 | 362,500 | 366,000 | 362,000 | 365,500 | +4,000 | +1.1% | 2,543 |
| 2022/06/07 | 360,000 | 362,500 | 359,500 | 361,500 | +1,500 | +0.4% | 2,685 |
| 2022/06/06 | 357,500 | 362,000 | 356,000 | 360,000 | +4,500 | +1.3% | 3,111 |
| 2022/06/03 | 356,500 | 359,000 | 353,500 | 355,500 | -2,000 | -0.6% | 2,563 |
| 2022/06/02 | 354,500 | 357,500 | 352,000 | 357,500 | +500 | +0.1% | 3,680 |
| 2022/06/01 | 357,500 | 360,000 | 355,500 | 357,000 | -3,500 | -1% | 2,644 |
| 2022/05/31 | 351,500 | 360,500 | 351,500 | 360,500 | +5,500 | +1.5% | 4,853 |
| 2022/05/30 | 353,500 | 355,000 | 352,000 | 355,000 | +6,000 | +1.7% | 2,437 |
| 2022/05/27 | 345,500 | 352,000 | 343,000 | 349,000 | +2,000 | +0.6% | 6,240 |
| 2022/05/26 | 348,500 | 349,500 | 347,000 | 347,000 | -3,500 | -1% | 2,103 |
| 2022/05/25 | 348,500 | 350,500 | 347,500 | 350,500 | +2,000 | +0.6% | 3,840 |
| 2022/05/24 | 348,000 | 349,500 | 347,000 | 348,500 | ±0 | ±0% | 2,493 |
| 2022/05/23 | 348,000 | 350,000 | 346,500 | 348,500 | -2,000 | -0.6% | 2,275 |
| 2022/05/20 | 354,500 | 354,500 | 348,500 | 350,500 | +2,500 | +0.7% | 3,792 |
| 2022/05/19 | 353,000 | 353,500 | 348,000 | 348,000 | -1,500 | -0.4% | 1,586 |
| 2022/05/18 | 350,000 | 351,500 | 346,000 | 349,500 | +3,000 | +0.9% | 2,929 |
| 2022/05/17 | 346,000 | 346,500 | 343,000 | 346,500 | ±0 | ±0% | 3,505 |
| 2022/05/16 | 347,500 | 348,500 | 342,000 | 346,500 | +1,000 | +0.3% | 5,960 |
| 2022/05/13 | 341,500 | 349,500 | 341,500 | 345,500 | +5,000 | +1.5% | 5,130 |
| 2022/05/12 | 343,500 | 343,500 | 338,500 | 340,500 | -3,500 | -1% | 4,171 |
| 2022/05/11 | 348,000 | 349,500 | 339,500 | 344,000 | -3,500 | -1% | 7,873 |
| 2022/05/10 | 356,000 | 356,500 | 346,500 | 347,500 | -7,500 | -2.1% | 6,914 |
| 2022/05/09 | 353,000 | 359,000 | 352,500 | 355,000 | -1,500 | -0.4% | 3,422 |
| 2022/05/06 | 361,500 | 361,500 | 355,500 | 356,500 | -2,500 | -0.7% | 3,777 |
| 2022/05/02 | 354,500 | 363,000 | 353,000 | 359,000 | +2,500 | +0.7% | 3,645 |
| 2022/04/28 | 362,000 | 364,000 | 356,500 | 356,500 | -1,000 | -0.3% | 4,429 |
| 2022/04/27 | 356,500 | 361,000 | 356,500 | 357,500 | -500 | -0.1% | 3,257 |
| 2022/04/26 | 360,000 | 362,000 | 355,000 | 358,000 | +1,500 | +0.4% | 4,727 |
| 2022/04/25 | 356,500 | 358,000 | 352,500 | 356,500 | +500 | +0.1% | 2,143 |
| 2022/04/22 | 357,000 | 358,500 | 353,500 | 356,000 | +3,500 | +1% | 3,213 |
| 2022/04/21 | 354,000 | 356,500 | 352,500 | 352,500 | -500 | -0.1% | 2,340 |
| 2022/04/20 | 350,000 | 354,500 | 347,500 | 353,000 | -1,000 | -0.3% | 4,187 |
| 2022/04/19 | 358,500 | 358,500 | 351,000 | 354,000 | -4,500 | -1.3% | 4,068 |
| 2022/04/18 | 357,000 | 360,500 | 355,500 | 358,500 | +1,500 | +0.4% | 2,653 |
| 2022/04/15 | 358,000 | 358,000 | 353,000 | 357,000 | +6,000 | +1.7% | 2,957 |
| 2022/04/14 | 352,500 | 352,500 | 348,000 | 351,000 | +500 | +0.1% | 3,058 |
| 2022/04/13 | 350,500 | 353,500 | 350,000 | 350,500 | ±0 | ±0% | 3,096 |
| 2022/04/12 | 350,000 | 352,000 | 348,500 | 350,500 | -500 | -0.1% | 3,082 |
| 2022/04/11 | 346,500 | 353,000 | 346,500 | 351,000 | +7,000 | +2% | 2,096 |
| 2022/04/08 | 347,500 | 351,000 | 344,000 | 344,000 | -3,500 | -1% | 3,829 |
| 2022/04/07 | 351,500 | 351,500 | 344,000 | 347,500 | -4,000 | -1.1% | 3,026 |
| 2022/04/06 | 352,500 | 353,000 | 349,500 | 351,500 | +500 | +0.1% | 4,032 |
| 2022/04/05 | 353,000 | 353,000 | 346,500 | 351,000 | ±0 | ±0% | 2,466 |
751～
800
件表示中 / 3738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
