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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2020/10/23 | 291,000 | 297,300 | 291,000 | 297,200 | +5,000 | +1.7% | 1,921 |
| 2020/10/22 | 294,700 | 296,400 | 291,500 | 292,200 | -3,700 | -1.3% | 2,486 |
| 2020/10/21 | 293,100 | 296,500 | 292,400 | 295,900 | +2,800 | +1% | 2,053 |
| 2020/10/20 | 295,000 | 295,900 | 292,300 | 293,100 | -2,300 | -0.8% | 2,354 |
| 2020/10/19 | 290,300 | 295,600 | 289,300 | 295,400 | +4,500 | +1.5% | 3,347 |
| 2020/10/16 | 294,300 | 294,300 | 290,600 | 290,900 | -3,400 | -1.2% | 4,035 |
| 2020/10/15 | 299,700 | 299,700 | 291,700 | 294,300 | -4,000 | -1.3% | 3,171 |
| 2020/10/14 | 298,400 | 300,500 | 296,700 | 298,300 | -200 | -0.1% | 2,003 |
| 2020/10/13 | 295,100 | 298,500 | 294,400 | 298,500 | +2,200 | +0.7% | 2,244 |
| 2020/10/12 | 293,900 | 297,400 | 292,600 | 296,300 | +2,600 | +0.9% | 2,291 |
| 2020/10/09 | 292,000 | 294,000 | 291,200 | 293,700 | -100 | ±0% | 5,710 |
| 2020/10/08 | 295,000 | 295,900 | 292,200 | 293,800 | +100 | ±0% | 5,266 |
| 2020/10/07 | 295,500 | 298,000 | 292,900 | 293,700 | -4,300 | -1.4% | 7,341 |
| 2020/10/06 | 299,800 | 300,500 | 295,700 | 298,000 | -1,500 | -0.5% | 4,731 |
| 2020/10/05 | 299,000 | 303,000 | 295,500 | 299,500 | -4,000 | -1.3% | 6,040 |
1151～
1200
件表示中 / 3771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
