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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 331,500 | 333,000 | 329,500 | 330,000 | ±0 | ±0% | 2,905 |
| 2024/09/05 | 332,500 | 336,500 | 330,000 | 330,000 | -2,000 | -0.6% | 3,352 |
| 2024/09/04 | 331,500 | 334,500 | 331,000 | 332,000 | +2,500 | +0.8% | 2,647 |
| 2024/09/03 | 335,500 | 336,500 | 329,500 | 329,500 | -4,000 | -1.2% | 2,901 |
| 2024/09/02 | 332,000 | 334,500 | 330,000 | 333,500 | +2,500 | +0.8% | 2,186 |
| 2024/08/30 | 329,000 | 331,000 | 327,000 | 331,000 | -1,500 | -0.5% | 4,470 |
| 2024/08/29 | 335,500 | 337,000 | 331,000 | 332,500 | -5,000 | -1.5% | 2,824 |
| 2024/08/28 | 336,000 | 340,000 | 334,500 | 337,500 | +1,000 | +0.3% | 3,392 |
| 2024/08/27 | 333,000 | 336,500 | 332,500 | 336,500 | +2,000 | +0.6% | 1,645 |
| 2024/08/26 | 333,500 | 335,500 | 332,500 | 334,500 | +3,000 | +0.9% | 2,262 |
| 2024/08/23 | 328,000 | 331,500 | 328,000 | 331,500 | +2,500 | +0.8% | 1,508 |
| 2024/08/22 | 331,000 | 331,000 | 326,500 | 329,000 | -4,500 | -1.3% | 2,245 |
| 2024/08/21 | 333,000 | 337,000 | 333,000 | 333,500 | -1,500 | -0.4% | 1,880 |
| 2024/08/20 | 335,000 | 336,500 | 332,500 | 335,000 | ±0 | ±0% | 1,415 |
| 2024/08/19 | 335,500 | 336,500 | 331,500 | 335,000 | -1,500 | -0.4% | 1,900 |
| 2024/08/16 | 334,500 | 338,000 | 331,000 | 336,500 | +1,000 | +0.3% | 3,725 |
| 2024/08/15 | 334,500 | 336,500 | 329,000 | 335,500 | +1,000 | +0.3% | 5,195 |
| 2024/08/14 | 330,500 | 334,500 | 328,500 | 334,500 | +5,500 | +1.7% | 4,089 |
| 2024/08/13 | 325,500 | 334,000 | 325,500 | 329,000 | +7,500 | +2.3% | 6,182 |
| 2024/08/09 | 326,500 | 326,500 | 320,000 | 321,500 | -5,000 | -1.5% | 5,429 |
| 2024/08/08 | 321,000 | 326,500 | 321,000 | 326,500 | +5,000 | +1.6% | 3,935 |
| 2024/08/07 | 315,500 | 327,000 | 315,000 | 321,500 | +3,500 | +1.1% | 5,772 |
| 2024/08/06 | 311,500 | 325,000 | 308,500 | 318,000 | +13,500 | +4.4% | 8,797 |
| 2024/08/05 | 306,500 | 309,500 | 302,000 | 304,500 | -5,500 | -1.8% | 6,475 |
| 2024/08/02 | 310,000 | 314,000 | 306,500 | 310,000 | -5,000 | -1.6% | 3,383 |
| 2024/08/01 | 314,500 | 316,000 | 309,500 | 315,000 | ±0 | ±0% | 3,733 |
| 2024/07/31 | 311,000 | 316,500 | 310,500 | 315,000 | +5,000 | +1.6% | 2,809 |
| 2024/07/30 | 309,000 | 313,000 | 309,000 | 310,000 | -5,000 | -1.6% | 4,042 |
| 2024/07/29 | 315,500 | 315,500 | 310,500 | 315,000 | +1,500 | +0.5% | 6,656 |
| 2024/07/26 | 315,000 | 316,000 | 313,000 | 313,500 | -1,500 | -0.5% | 1,975 |
| 2024/07/25 | 314,000 | 316,500 | 313,500 | 315,000 | -1,000 | -0.3% | 1,986 |
| 2024/07/24 | 315,000 | 318,500 | 313,000 | 316,000 | +1,000 | +0.3% | 1,933 |
| 2024/07/23 | 316,000 | 316,500 | 313,000 | 315,000 | -500 | -0.2% | 2,578 |
| 2024/07/22 | 319,500 | 319,500 | 314,500 | 315,500 | -3,500 | -1.1% | 2,120 |
| 2024/07/19 | 321,500 | 322,000 | 317,500 | 319,000 | -2,000 | -0.6% | 2,173 |
| 2024/07/18 | 319,500 | 323,500 | 318,000 | 321,000 | +1,000 | +0.3% | 2,616 |
| 2024/07/17 | 318,500 | 321,500 | 317,000 | 320,000 | +500 | +0.2% | 2,397 |
| 2024/07/16 | 326,500 | 326,500 | 317,000 | 319,500 | -7,000 | -2.1% | 3,538 |
| 2024/07/12 | 325,000 | 327,500 | 324,500 | 326,500 | +1,500 | +0.5% | 3,381 |
| 2024/07/11 | 325,500 | 327,000 | 324,000 | 325,000 | +1,500 | +0.5% | 1,844 |
| 2024/07/10 | 321,000 | 325,000 | 321,000 | 323,500 | +1,500 | +0.5% | 1,585 |
| 2024/07/09 | 319,500 | 323,000 | 319,500 | 322,000 | +1,500 | +0.5% | 1,911 |
| 2024/07/08 | 323,000 | 325,000 | 320,500 | 320,500 | -3,500 | -1.1% | 2,249 |
| 2024/07/05 | 323,000 | 325,500 | 320,500 | 324,000 | +500 | +0.2% | 2,368 |
| 2024/07/04 | 324,000 | 325,000 | 322,000 | 323,500 | -1,000 | -0.3% | 1,332 |
| 2024/07/03 | 324,500 | 327,000 | 320,500 | 324,500 | -2,000 | -0.6% | 3,021 |
| 2024/07/02 | 326,500 | 328,000 | 324,000 | 326,500 | +2,000 | +0.6% | 3,024 |
| 2024/07/01 | 330,500 | 330,500 | 324,000 | 324,500 | -3,000 | -0.9% | 3,755 |
| 2024/06/28 | 330,500 | 330,500 | 326,000 | 327,500 | +1,500 | +0.5% | 2,382 |
| 2024/06/27 | 325,000 | 327,500 | 320,000 | 326,000 | -500 | -0.2% | 3,685 |
51～
100
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
