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 |
|---|---|---|---|---|---|---|---|
| 2020/10/02 | 308,500 | 312,500 | 303,500 | 303,500 | - | - | 4,856 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 313,000 | 314,500 | 307,500 | 311,000 | -2,500 | -0.8% | 6,228 |
| 2020/09/29 | 313,500 | 316,500 | 309,000 | 313,500 | ±0 | ±0% | 3,300 |
| 2020/09/28 | 308,000 | 315,000 | 307,000 | 313,500 | +1,000 | +0.3% | 7,270 |
| 2020/09/25 | 305,000 | 313,500 | 303,000 | 312,500 | +11,000 | +3.6% | 8,961 |
| 2020/09/24 | 289,900 | 302,000 | 289,600 | 301,500 | +11,500 | +4% | 8,426 |
| 2020/09/23 | 291,600 | 293,900 | 288,100 | 290,000 | -200 | -0.1% | 12,145 |
| 2020/09/18 | 302,000 | 303,500 | 290,200 | 290,200 | -11,300 | -3.7% | 19,558 |
| 2020/09/17 | 310,000 | 311,000 | 300,000 | 301,500 | -11,500 | -3.7% | 7,383 |
| 2020/09/16 | 311,500 | 315,000 | 310,000 | 313,000 | +1,500 | +0.5% | 2,912 |
| 2020/09/15 | 309,000 | 311,500 | 307,500 | 311,500 | +2,500 | +0.8% | 1,883 |
| 2020/09/14 | 309,500 | 311,500 | 307,000 | 309,000 | -500 | -0.2% | 1,973 |
| 2020/09/11 | 307,500 | 312,500 | 307,500 | 309,500 | -1,000 | -0.3% | 4,407 |
| 2020/09/10 | 315,500 | 316,000 | 309,000 | 310,500 | +500 | +0.2% | 4,133 |
| 2020/09/09 | 307,500 | 312,500 | 306,500 | 310,000 | +4,500 | +1.5% | 4,370 |
| 2020/09/08 | 308,000 | 309,000 | 305,500 | 305,500 | -1,500 | -0.5% | 3,800 |
| 2020/09/07 | 316,000 | 316,000 | 306,500 | 307,000 | -5,500 | -1.8% | 4,143 |
| 2020/09/04 | 313,500 | 315,000 | 312,000 | 312,500 | -2,500 | -0.8% | 2,713 |
| 2020/09/03 | 312,500 | 316,500 | 311,000 | 315,000 | +2,500 | +0.8% | 3,083 |
| 2020/09/02 | 310,500 | 314,500 | 309,000 | 312,500 | +3,500 | +1.1% | 3,438 |
| 2020/09/01 | 314,000 | 315,500 | 309,000 | 309,000 | -5,000 | -1.6% | 5,411 |
| 2020/08/31 | 314,500 | 318,500 | 310,500 | 314,000 | +500 | +0.2% | 4,446 |
| 2020/08/28 | 313,000 | 316,500 | 310,500 | 313,500 | -3,000 | -0.9% | 5,484 |
| 2020/08/27 | 315,500 | 316,500 | 310,500 | 316,500 | +2,000 | +0.6% | 4,733 |
| 2020/08/26 | 317,500 | 318,000 | 311,000 | 314,500 | -2,500 | -0.8% | 5,148 |
| 2020/08/25 | 321,500 | 321,500 | 316,000 | 317,000 | -4,500 | -1.4% | 3,000 |
| 2020/08/24 | 325,000 | 327,000 | 318,000 | 321,500 | -2,500 | -0.8% | 3,912 |
| 2020/08/21 | 320,000 | 324,500 | 316,500 | 324,000 | +9,000 | +2.9% | 5,607 |
| 2020/08/20 | 316,000 | 319,000 | 315,000 | 315,000 | -1,000 | -0.3% | 2,654 |
| 2020/08/19 | 320,500 | 321,500 | 313,000 | 316,000 | -4,500 | -1.4% | 3,172 |
| 2020/08/18 | 318,000 | 320,500 | 317,500 | 320,500 | +3,500 | +1.1% | 2,106 |
| 2020/08/17 | 317,000 | 319,500 | 317,000 | 317,000 | +1,500 | +0.5% | 1,867 |
| 2020/08/14 | 314,000 | 317,000 | 312,500 | 315,500 | +1,500 | +0.5% | 5,093 |
| 2020/08/13 | 312,000 | 316,500 | 310,500 | 314,000 | -1,000 | -0.3% | 7,293 |
| 2020/08/12 | 324,500 | 325,500 | 310,500 | 315,000 | -7,500 | -2.3% | 8,750 |
| 2020/08/11 | 329,000 | 333,000 | 321,000 | 322,500 | -8,000 | -2.4% | 7,760 |
| 2020/08/07 | 343,000 | 344,000 | 329,000 | 330,500 | -8,000 | -2.4% | 4,663 |
| 2020/08/06 | 338,000 | 341,500 | 335,500 | 338,500 | -3,500 | -1% | 2,960 |
| 2020/08/05 | 334,000 | 345,000 | 332,500 | 342,000 | +3,000 | +0.9% | 4,985 |
| 2020/08/04 | 337,000 | 341,000 | 334,500 | 339,000 | +3,500 | +1% | 2,897 |
| 2020/08/03 | 337,000 | 345,000 | 335,500 | 335,500 | -5,500 | -1.6% | 4,432 |
| 2020/07/31 | 334,500 | 344,500 | 334,000 | 341,000 | +1,000 | +0.3% | 4,179 |
| 2020/07/30 | 342,000 | 344,500 | 339,500 | 340,000 | -8,000 | -2.3% | 4,824 |
| 2020/07/29 | 346,000 | 348,500 | 344,000 | 348,000 | +2,000 | +0.6% | 4,730 |
| 2020/07/28 | 344,500 | 347,000 | 342,000 | 346,000 | ±0 | ±0% | 1,661 |
| 2020/07/27 | 345,000 | 346,000 | 338,500 | 346,000 | +1,500 | +0.4% | 2,917 |
| 2020/07/22 | 338,500 | 346,000 | 337,500 | 344,500 | +4,000 | +1.2% | 3,707 |
| 2020/07/21 | 338,500 | 343,000 | 337,500 | 340,500 | +500 | +0.1% | 2,819 |
| 2020/07/20 | 340,000 | 341,500 | 336,500 | 340,000 | -1,000 | -0.3% | 3,603 |
1201～
1250
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
