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 |
|---|---|---|---|---|---|---|---|
| 2021/01/07 | 309,500 | 314,500 | 308,500 | 314,000 | +5,000 | +1.6% | 2,790 |
| 2021/01/06 | 313,500 | 320,000 | 309,000 | 309,000 | -7,500 | -2.4% | 4,795 |
| 2021/01/05 | 310,000 | 319,000 | 309,500 | 316,500 | +6,500 | +2.1% | 3,133 |
| 2021/01/04 | 309,500 | 311,500 | 307,000 | 310,000 | +500 | +0.2% | 3,736 |
| 2020/12/30 | 311,000 | 312,000 | 306,500 | 309,500 | -2,000 | -0.6% | 2,614 |
| 2020/12/29 | 303,000 | 312,000 | 302,000 | 311,500 | +6,000 | +2% | 4,020 |
| 2020/12/28 | 299,000 | 305,500 | 299,000 | 305,500 | +6,800 | +2.3% | 2,461 |
| 2020/12/25 | 303,000 | 303,000 | 298,700 | 298,700 | -2,800 | -0.9% | 2,086 |
| 2020/12/24 | 300,000 | 303,000 | 298,400 | 301,500 | ±0 | ±0% | 2,383 |
| 2020/12/23 | 300,000 | 303,500 | 298,000 | 301,500 | +1,500 | +0.5% | 3,982 |
| 2020/12/22 | 297,700 | 301,000 | 297,400 | 300,000 | +1,700 | +0.6% | 3,707 |
| 2020/12/21 | 296,300 | 298,900 | 295,100 | 298,300 | +800 | +0.3% | 2,984 |
| 2020/12/18 | 302,000 | 303,500 | 297,500 | 297,500 | -3,500 | -1.2% | 16,352 |
| 2020/12/17 | 297,600 | 302,500 | 296,400 | 301,000 | +3,400 | +1.1% | 4,861 |
| 2020/12/16 | 298,700 | 298,700 | 295,400 | 297,600 | -1,900 | -0.6% | 4,624 |
| 2020/12/15 | 302,000 | 302,000 | 297,800 | 299,500 | -1,500 | -0.5% | 3,078 |
| 2020/12/14 | 304,000 | 304,000 | 298,200 | 301,000 | ±0 | ±0% | 2,291 |
| 2020/12/11 | 295,700 | 303,000 | 295,100 | 301,000 | +2,800 | +0.9% | 5,016 |
| 2020/12/10 | 292,700 | 299,100 | 290,100 | 298,200 | +5,500 | +1.9% | 3,378 |
| 2020/12/09 | 292,500 | 295,100 | 288,500 | 292,700 | +1,300 | +0.4% | 4,163 |
| 2020/12/08 | 291,700 | 293,100 | 287,700 | 291,400 | +100 | ±0% | 6,028 |
| 2020/12/07 | 299,000 | 299,200 | 291,300 | 291,300 | -7,900 | -2.6% | 4,301 |
| 2020/12/04 | 297,600 | 299,300 | 296,700 | 299,200 | +900 | +0.3% | 4,087 |
| 2020/12/03 | 297,100 | 299,000 | 296,100 | 298,300 | +500 | +0.2% | 3,114 |
| 2020/12/02 | 304,000 | 306,000 | 297,300 | 297,800 | -8,200 | -2.7% | 3,823 |
| 2020/12/01 | 302,500 | 308,000 | 301,000 | 306,000 | +4,500 | +1.5% | 4,890 |
| 2020/11/30 | 302,500 | 304,000 | 299,100 | 301,500 | -3,500 | -1.1% | 6,556 |
| 2020/11/27 | 300,000 | 305,000 | 298,200 | 305,000 | +2,500 | +0.8% | 4,734 |
| 2020/11/26 | 302,000 | 302,500 | 298,000 | 302,500 | +2,600 | +0.9% | 3,511 |
| 2020/11/25 | 299,400 | 301,500 | 297,100 | 299,900 | +900 | +0.3% | 3,907 |
| 2020/11/24 | 303,500 | 304,000 | 298,600 | 299,000 | -4,500 | -1.5% | 4,254 |
| 2020/11/20 | 303,000 | 305,000 | 299,700 | 303,500 | +3,000 | +1% | 3,186 |
| 2020/11/19 | 298,200 | 301,000 | 296,000 | 300,500 | +2,300 | +0.8% | 2,745 |
| 2020/11/18 | 301,000 | 302,000 | 298,200 | 298,200 | -5,800 | -1.9% | 3,123 |
| 2020/11/17 | 301,000 | 304,000 | 300,500 | 304,000 | ±0 | ±0% | 1,816 |
| 2020/11/16 | 309,500 | 309,500 | 303,500 | 304,000 | -5,000 | -1.6% | 3,236 |
| 2020/11/13 | 306,500 | 311,000 | 304,500 | 309,000 | +2,500 | +0.8% | 3,094 |
| 2020/11/12 | 310,500 | 313,500 | 305,500 | 306,500 | -2,000 | -0.6% | 3,455 |
| 2020/11/11 | 302,500 | 309,500 | 302,500 | 308,500 | +4,000 | +1.3% | 3,815 |
| 2020/11/10 | 311,500 | 312,500 | 303,000 | 304,500 | -6,500 | -2.1% | 4,067 |
| 2020/11/09 | 308,500 | 313,500 | 308,500 | 311,000 | +3,000 | +1% | 2,746 |
| 2020/11/06 | 310,000 | 312,000 | 306,500 | 308,000 | -4,500 | -1.4% | 2,031 |
| 2020/11/05 | 307,000 | 316,000 | 303,000 | 312,500 | +7,000 | +2.3% | 2,778 |
| 2020/11/04 | 300,000 | 307,500 | 300,000 | 305,500 | +3,500 | +1.2% | 2,653 |
| 2020/11/02 | 306,500 | 306,500 | 298,700 | 302,000 | -3,000 | -1% | 4,071 |
| 2020/10/30 | 306,500 | 307,000 | 301,500 | 305,000 | +1,000 | +0.3% | 4,866 |
| 2020/10/29 | 300,000 | 305,000 | 297,500 | 304,000 | +4,000 | +1.3% | 4,669 |
| 2020/10/28 | 299,000 | 302,000 | 294,400 | 300,000 | +5,600 | +1.9% | 3,696 |
| 2020/10/27 | 297,600 | 299,200 | 293,700 | 294,400 | +700 | +0.2% | 2,531 |
| 2020/10/26 | 302,500 | 302,500 | 293,700 | 293,700 | -3,500 | -1.2% | 4,604 |
951～
1000
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
