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 |
|---|---|---|---|---|---|---|---|
| 2021/12/20 | 367,000 | 368,000 | 363,000 | 363,000 | -7,000 | -1.9% | 3,849 |
| 2021/12/17 | 362,500 | 370,500 | 359,500 | 370,000 | +6,500 | +1.8% | 6,380 |
| 2021/12/16 | 366,000 | 366,500 | 362,000 | 363,500 | -3,000 | -0.8% | 2,506 |
| 2021/12/15 | 365,500 | 368,000 | 364,000 | 366,500 | +4,500 | +1.2% | 3,330 |
| 2021/12/14 | 358,500 | 364,500 | 358,500 | 362,000 | +2,500 | +0.7% | 3,072 |
| 2021/12/13 | 359,500 | 361,500 | 358,500 | 359,500 | +500 | +0.1% | 2,098 |
| 2021/12/10 | 364,500 | 364,500 | 357,000 | 359,000 | -2,000 | -0.6% | 6,104 |
| 2021/12/09 | 357,000 | 362,000 | 355,000 | 361,000 | +4,500 | +1.3% | 6,134 |
| 2021/12/08 | 352,500 | 356,500 | 346,500 | 356,500 | +11,000 | +3.2% | 6,110 |
| 2021/12/07 | 344,500 | 350,000 | 343,000 | 345,500 | -1,000 | -0.3% | 4,707 |
| 2021/12/06 | 352,000 | 352,000 | 344,500 | 346,500 | -2,000 | -0.6% | 2,367 |
| 2021/12/03 | 348,000 | 352,000 | 345,500 | 348,500 | +3,000 | +0.9% | 7,741 |
| 2021/12/02 | 355,000 | 355,000 | 345,500 | 345,500 | -5,000 | -1.4% | 8,551 |
| 2021/12/01 | 350,000 | 357,000 | 349,000 | 350,500 | +2,000 | +0.6% | 7,931 |
| 2021/11/30 | 357,000 | 362,000 | 348,000 | 348,500 | -1,500 | -0.4% | 7,634 |
| 2021/11/29 | 352,000 | 356,500 | 346,500 | 350,000 | -6,500 | -1.8% | 4,427 |
| 2021/11/26 | 358,500 | 359,500 | 351,500 | 356,500 | -2,000 | -0.6% | 3,048 |
| 2021/11/25 | 358,500 | 362,500 | 357,500 | 358,500 | -1,500 | -0.4% | 2,230 |
| 2021/11/24 | 354,500 | 361,500 | 351,500 | 360,000 | +1,500 | +0.4% | 2,978 |
| 2021/11/22 | 357,000 | 360,000 | 356,500 | 358,500 | ±0 | ±0% | 2,362 |
| 2021/11/19 | 360,000 | 362,000 | 358,500 | 358,500 | -5,000 | -1.4% | 2,708 |
| 2021/11/18 | 363,500 | 366,500 | 363,000 | 363,500 | +500 | +0.1% | 2,358 |
| 2021/11/17 | 359,500 | 364,500 | 358,500 | 363,000 | +3,500 | +1% | 1,694 |
| 2021/11/16 | 362,000 | 362,500 | 358,500 | 359,500 | -1,500 | -0.4% | 2,053 |
| 2021/11/15 | 359,000 | 363,000 | 359,000 | 361,000 | -500 | -0.1% | 1,366 |
| 2021/11/12 | 362,500 | 366,000 | 361,000 | 361,500 | -3,000 | -0.8% | 1,729 |
| 2021/11/11 | 363,000 | 364,500 | 360,500 | 364,500 | +3,500 | +1% | 1,288 |
| 2021/11/10 | 360,500 | 363,000 | 359,500 | 361,000 | -2,000 | -0.6% | 1,867 |
| 2021/11/09 | 366,000 | 366,000 | 360,500 | 363,000 | -2,500 | -0.7% | 2,130 |
| 2021/11/08 | 365,500 | 368,000 | 362,500 | 365,500 | -2,500 | -0.7% | 2,267 |
| 2021/11/05 | 369,500 | 371,000 | 365,500 | 368,000 | +1,500 | +0.4% | 2,262 |
| 2021/11/04 | 375,000 | 375,000 | 366,000 | 366,500 | -2,500 | -0.7% | 2,176 |
| 2021/11/02 | 368,000 | 372,500 | 368,000 | 369,000 | -1,500 | -0.4% | 1,821 |
| 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 |
901～
950
件表示中 / 3769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
