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 |
---|---|---|---|---|---|---|---|
2019/05/20 | 319,000 | 320,500 | 317,000 | 318,500 | -1,500 | -0.5% | 3,623 |
2019/05/17 | 319,000 | 322,500 | 318,500 | 320,000 | +2,500 | +0.8% | 4,233 |
2019/05/16 | 316,000 | 319,000 | 315,500 | 317,500 | +3,500 | +1.1% | 3,934 |
2019/05/15 | 309,000 | 315,500 | 309,000 | 314,000 | +4,500 | +1.5% | 2,675 |
2019/05/14 | 307,500 | 313,000 | 307,000 | 309,500 | +1,500 | +0.5% | 2,590 |
2019/05/13 | 310,000 | 312,000 | 307,500 | 308,000 | -2,000 | -0.6% | 2,162 |
2019/05/10 | 308,000 | 311,500 | 308,000 | 310,000 | +500 | +0.2% | 2,562 |
2019/05/09 | 308,000 | 311,500 | 308,000 | 309,500 | -1,500 | -0.5% | 1,903 |
2019/05/08 | 312,000 | 312,500 | 310,000 | 311,000 | -1,500 | -0.5% | 2,468 |
2019/05/07 | 315,500 | 315,500 | 311,000 | 312,500 | +2,000 | +0.6% | 2,560 |
2019/04/26 | 312,000 | 314,000 | 310,500 | 310,500 | -4,000 | -1.3% | 2,492 |
2019/04/25 | 315,500 | 315,500 | 312,500 | 314,500 | -500 | -0.2% | 2,058 |
2019/04/24 | 313,000 | 315,000 | 312,000 | 315,000 | +1,500 | +0.5% | 2,887 |
2019/04/23 | 314,000 | 315,000 | 313,000 | 313,500 | -1,000 | -0.3% | 2,329 |
2019/04/22 | 311,500 | 315,000 | 311,000 | 314,500 | +3,000 | +1% | 1,478 |
2019/04/19 | 312,500 | 314,000 | 310,500 | 311,500 | +1,000 | +0.3% | 2,760 |
2019/04/18 | 307,500 | 312,000 | 307,500 | 310,500 | +2,500 | +0.8% | 3,197 |
2019/04/17 | 309,500 | 309,500 | 307,000 | 308,000 | -1,500 | -0.5% | 1,989 |
2019/04/16 | 307,500 | 310,000 | 307,000 | 309,500 | +2,000 | +0.7% | 2,400 |
2019/04/15 | 305,000 | 309,000 | 305,000 | 307,500 | +2,500 | +0.8% | 3,248 |
2019/04/12 | 306,000 | 306,500 | 301,500 | 305,000 | -1,000 | -0.3% | 3,584 |
2019/04/11 | 304,500 | 306,000 | 302,000 | 306,000 | -1,000 | -0.3% | 4,388 |
2019/04/10 | 308,500 | 309,500 | 305,500 | 307,000 | -1,500 | -0.5% | 4,731 |
2019/04/09 | 308,500 | 310,500 | 306,500 | 308,500 | -500 | -0.2% | 3,405 |
2019/04/08 | 309,500 | 311,500 | 308,500 | 309,000 | -500 | -0.2% | 3,514 |
2019/04/05 | 309,500 | 310,500 | 307,500 | 309,500 | ±0 | ±0% | 2,640 |
2019/04/04 | 311,000 | 311,500 | 308,000 | 309,500 | -2,000 | -0.6% | 2,570 |
2019/04/03 | 309,000 | 312,000 | 307,000 | 311,500 | +1,000 | +0.3% | 3,959 |
2019/04/02 | 308,500 | 311,000 | 306,000 | 310,500 | +2,000 | +0.6% | 3,818 |
2019/04/01 | 310,000 | 311,000 | 306,000 | 308,500 | ±0 | ±0% | 4,240 |
2019/03/29 | 313,000 | 315,500 | 308,500 | 308,500 | -3,500 | -1.1% | 3,869 |
2019/03/28 | 315,000 | 315,000 | 312,000 | 312,000 | -3,500 | -1.1% | 2,507 |
2019/03/27 | 310,500 | 317,500 | 309,000 | 315,500 | +5,000 | +1.6% | 2,350 |
2019/03/26 | 309,500 | 311,000 | 308,000 | 310,500 | +1,500 | +0.5% | 1,867 |
2019/03/25 | 311,500 | 311,500 | 308,500 | 309,000 | -1,000 | -0.3% | 2,776 |
2019/03/22 | 309,500 | 311,000 | 308,000 | 310,000 | ±0 | ±0% | 2,849 |
2019/03/20 | 310,000 | 312,000 | 308,000 | 310,000 | +1,500 | +0.5% | 2,155 |
2019/03/19 | 310,000 | 310,000 | 306,500 | 308,500 | -500 | -0.2% | 2,824 |
2019/03/18 | 307,000 | 312,500 | 306,500 | 309,000 | +1,500 | +0.5% | 2,958 |
2019/03/15 | 310,000 | 311,000 | 306,500 | 307,500 | -4,000 | -1.3% | 4,968 |
2019/03/14 | 306,000 | 311,500 | 304,500 | 311,500 | +6,500 | +2.1% | 2,965 |
2019/03/13 | 306,500 | 307,000 | 304,500 | 305,000 | -2,500 | -0.8% | 3,434 |
2019/03/12 | 312,000 | 312,000 | 306,000 | 307,500 | -5,500 | -1.8% | 3,315 |
2019/03/11 | 307,500 | 315,500 | 306,000 | 313,000 | +7,500 | +2.5% | 2,487 |
2019/03/08 | 307,000 | 309,500 | 305,000 | 305,500 | -4,000 | -1.3% | 3,888 |
2019/03/07 | 308,000 | 310,500 | 307,500 | 309,500 | +1,500 | +0.5% | 1,323 |
2019/03/06 | 313,500 | 314,000 | 308,000 | 308,000 | -6,500 | -2.1% | 2,564 |
2019/03/05 | 310,000 | 314,500 | 310,000 | 314,500 | +3,500 | +1.1% | 3,185 |
2019/03/04 | 310,000 | 311,000 | 309,000 | 311,000 | +2,000 | +0.6% | 1,834 |
2019/03/01 | 305,500 | 311,500 | 305,500 | 309,000 | -1,000 | -0.3% | 4,113 |
1351~
1400
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