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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 337,500 | 340,500 | 336,000 | 337,500 | -5,500 | -1.6% | 16,082 |
| 2019/07/29 | 347,500 | 349,000 | 342,500 | 343,000 | -5,000 | -1.4% | 7,668 |
| 2019/07/26 | 343,000 | 348,000 | 342,000 | 348,000 | +5,500 | +1.6% | 2,956 |
| 2019/07/25 | 341,000 | 343,500 | 339,500 | 342,500 | +1,500 | +0.4% | 1,950 |
| 2019/07/24 | 343,000 | 344,000 | 340,500 | 341,000 | -2,000 | -0.6% | 2,459 |
| 2019/07/23 | 346,000 | 346,000 | 342,000 | 343,000 | -3,000 | -0.9% | 2,497 |
| 2019/07/22 | 345,000 | 347,000 | 344,000 | 346,000 | -2,000 | -0.6% | 3,567 |
| 2019/07/19 | 347,000 | 348,500 | 345,500 | 348,000 | +500 | +0.1% | 2,109 |
| 2019/07/18 | 351,000 | 352,000 | 347,000 | 347,500 | -2,000 | -0.6% | 3,539 |
| 2019/07/17 | 349,000 | 351,000 | 347,000 | 349,500 | +1,500 | +0.4% | 5,059 |
| 2019/07/16 | 348,000 | 349,500 | 345,500 | 348,000 | +2,500 | +0.7% | 5,291 |
| 2019/07/12 | 344,500 | 347,000 | 344,000 | 345,500 | -1,000 | -0.3% | 3,093 |
| 2019/07/11 | 343,000 | 347,000 | 342,000 | 346,500 | +4,500 | +1.3% | 4,608 |
| 2019/07/10 | 339,000 | 342,000 | 338,500 | 342,000 | +2,000 | +0.6% | 2,650 |
| 2019/07/09 | 338,500 | 342,000 | 337,000 | 340,000 | +4,500 | +1.3% | 4,206 |
| 2019/07/08 | 341,000 | 344,000 | 335,000 | 335,500 | -3,500 | -1% | 4,878 |
| 2019/07/05 | 336,000 | 340,500 | 336,000 | 339,000 | +3,000 | +0.9% | 2,083 |
| 2019/07/04 | 333,000 | 338,000 | 332,500 | 336,000 | +4,500 | +1.4% | 3,603 |
| 2019/07/03 | 331,000 | 333,500 | 330,000 | 331,500 | +1,000 | +0.3% | 3,068 |
| 2019/07/02 | 325,500 | 332,000 | 325,000 | 330,500 | +7,500 | +2.3% | 4,209 |
| 2019/07/01 | 321,000 | 325,500 | 320,000 | 323,000 | +2,500 | +0.8% | 3,661 |
| 2019/06/28 | 320,000 | 323,500 | 319,000 | 320,500 | +2,000 | +0.6% | 2,262 |
| 2019/06/27 | 319,000 | 321,000 | 316,500 | 318,500 | -1,500 | -0.5% | 3,396 |
| 2019/06/26 | 319,000 | 321,000 | 318,500 | 320,000 | +1,000 | +0.3% | 2,133 |
| 2019/06/25 | 317,000 | 321,500 | 316,500 | 319,000 | +3,500 | +1.1% | 2,824 |
| 2019/06/24 | 317,500 | 318,000 | 314,500 | 315,500 | -5,500 | -1.7% | 1,731 |
| 2019/06/21 | 317,000 | 321,000 | 316,500 | 321,000 | +4,000 | +1.3% | 6,185 |
| 2019/06/20 | 317,500 | 319,000 | 315,500 | 317,000 | +1,500 | +0.5% | 2,232 |
| 2019/06/19 | 316,500 | 316,500 | 314,500 | 315,500 | +500 | +0.2% | 1,688 |
| 2019/06/18 | 314,000 | 316,500 | 313,500 | 315,000 | +500 | +0.2% | 1,813 |
| 2019/06/17 | 315,000 | 315,000 | 312,000 | 314,500 | -1,000 | -0.3% | 2,213 |
| 2019/06/14 | 311,500 | 317,500 | 311,500 | 315,500 | ±0 | ±0% | 4,302 |
| 2019/06/13 | 315,500 | 317,500 | 314,000 | 315,500 | -1,500 | -0.5% | 2,567 |
| 2019/06/12 | 315,000 | 318,000 | 314,000 | 317,000 | +1,000 | +0.3% | 2,046 |
| 2019/06/11 | 316,000 | 317,500 | 315,000 | 316,000 | ±0 | ±0% | 1,948 |
| 2019/06/10 | 316,000 | 319,500 | 316,000 | 316,000 | -2,000 | -0.6% | 1,760 |
| 2019/06/07 | 314,500 | 318,500 | 313,000 | 318,000 | +5,000 | +1.6% | 1,877 |
| 2019/06/06 | 311,500 | 314,500 | 311,000 | 313,000 | +2,000 | +0.6% | 2,040 |
| 2019/06/05 | 313,500 | 314,000 | 310,000 | 311,000 | -1,500 | -0.5% | 3,365 |
| 2019/06/04 | 309,000 | 314,000 | 307,500 | 312,500 | +500 | +0.2% | 4,113 |
| 2019/06/03 | 312,500 | 315,500 | 311,500 | 312,000 | -2,000 | -0.6% | 7,808 |
| 2019/05/31 | 315,000 | 317,000 | 313,500 | 314,000 | -2,000 | -0.6% | 3,164 |
| 2019/05/30 | 317,500 | 318,500 | 314,500 | 316,000 | -3,000 | -0.9% | 2,817 |
| 2019/05/29 | 309,000 | 319,500 | 309,000 | 319,000 | +11,000 | +3.6% | 3,950 |
| 2019/05/28 | 313,500 | 313,500 | 308,000 | 308,000 | -5,000 | -1.6% | 4,705 |
| 2019/05/27 | 314,500 | 316,000 | 313,000 | 313,000 | -2,500 | -0.8% | 1,527 |
| 2019/05/24 | 316,500 | 317,000 | 315,000 | 315,500 | -1,000 | -0.3% | 1,562 |
| 2019/05/23 | 315,000 | 317,500 | 315,000 | 316,500 | +2,000 | +0.6% | 1,168 |
| 2019/05/22 | 316,500 | 316,500 | 313,000 | 314,500 | -2,000 | -0.6% | 2,375 |
| 2019/05/21 | 319,500 | 319,500 | 315,000 | 316,500 | -2,000 | -0.6% | 2,500 |
1301～
1350
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
