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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 309,500 | 312,000 | 308,500 | 310,000 | -1,000 | -0.3% | 3,578 |
| 2019/02/27 | 311,500 | 313,000 | 310,000 | 311,000 | -500 | -0.2% | 1,196 |
| 2019/02/26 | 312,500 | 314,000 | 310,500 | 311,500 | -1,500 | -0.5% | 2,918 |
| 2019/02/25 | 318,000 | 318,000 | 310,000 | 313,000 | +2,000 | +0.6% | 1,955 |
| 2019/02/22 | 308,500 | 311,000 | 307,000 | 311,000 | +3,500 | +1.1% | 3,629 |
| 2019/02/21 | 306,500 | 308,500 | 306,000 | 307,500 | ±0 | ±0% | 1,804 |
| 2019/02/20 | 306,500 | 308,500 | 304,500 | 307,500 | +1,000 | +0.3% | 2,009 |
| 2019/02/19 | 304,000 | 307,500 | 304,000 | 306,500 | +2,500 | +0.8% | 2,419 |
| 2019/02/18 | 307,500 | 308,000 | 304,000 | 304,000 | -4,000 | -1.3% | 1,972 |
| 2019/02/15 | 308,000 | 309,500 | 306,500 | 308,000 | -2,000 | -0.6% | 2,987 |
| 2019/02/14 | 311,500 | 312,500 | 309,500 | 310,000 | -1,000 | -0.3% | 1,974 |
| 2019/02/13 | 310,500 | 313,000 | 310,000 | 311,000 | -500 | -0.2% | 1,808 |
| 2019/02/12 | 314,000 | 314,000 | 309,500 | 311,500 | -1,000 | -0.3% | 4,433 |
| 2019/02/08 | 315,500 | 316,000 | 310,000 | 312,500 | -2,500 | -0.8% | 4,924 |
| 2019/02/07 | 316,500 | 318,500 | 312,500 | 315,000 | -1,500 | -0.5% | 3,058 |
| 2019/02/06 | 319,500 | 321,500 | 316,000 | 316,500 | -1,500 | -0.5% | 3,427 |
| 2019/02/05 | 319,000 | 320,500 | 317,500 | 318,000 | -1,500 | -0.5% | 2,548 |
| 2019/02/04 | 321,500 | 322,000 | 319,000 | 319,500 | +1,500 | +0.5% | 3,039 |
| 2019/02/01 | 323,000 | 323,500 | 318,000 | 318,000 | -4,000 | -1.2% | 4,625 |
| 2019/01/31 | 318,500 | 322,000 | 318,000 | 322,000 | +5,500 | +1.7% | 4,368 |
| 2019/01/30 | 321,000 | 322,500 | 316,500 | 316,500 | -4,000 | -1.2% | 4,572 |
| 2019/01/29 | 322,500 | 323,500 | 319,000 | 320,500 | -7,000 | -2.1% | 4,671 |
| 2019/01/28 | 326,000 | 328,000 | 322,000 | 327,500 | +6,500 | +2% | 5,569 |
| 2019/01/25 | 318,000 | 322,500 | 318,000 | 321,000 | +6,000 | +1.9% | 3,766 |
| 2019/01/24 | 318,000 | 319,000 | 315,000 | 315,000 | -3,000 | -0.9% | 2,518 |
| 2019/01/23 | 319,500 | 322,000 | 318,000 | 318,000 | -2,500 | -0.8% | 3,478 |
| 2019/01/22 | 321,000 | 322,000 | 316,500 | 320,500 | ±0 | ±0% | 2,553 |
| 2019/01/21 | 321,500 | 323,000 | 319,000 | 320,500 | +500 | +0.2% | 2,278 |
| 2019/01/18 | 319,000 | 321,000 | 318,000 | 320,000 | +1,500 | +0.5% | 2,794 |
| 2019/01/17 | 315,500 | 319,500 | 315,500 | 318,500 | +4,000 | +1.3% | 4,032 |
| 2019/01/16 | 315,000 | 317,000 | 313,500 | 314,500 | +1,500 | +0.5% | 3,787 |
| 2019/01/15 | 312,500 | 316,000 | 311,000 | 313,000 | ±0 | ±0% | 4,373 |
| 2019/01/11 | 312,000 | 313,500 | 308,000 | 313,000 | +3,000 | +1% | 3,242 |
| 2019/01/10 | 304,000 | 311,000 | 304,000 | 310,000 | +6,000 | +2% | 3,674 |
| 2019/01/09 | 300,500 | 305,500 | 300,500 | 304,000 | +3,500 | +1.2% | 2,986 |
| 2019/01/08 | 301,000 | 303,500 | 300,000 | 300,500 | -500 | -0.2% | 3,331 |
| 2019/01/07 | 301,000 | 304,500 | 299,200 | 301,000 | +5,100 | +1.7% | 4,017 |
| 2019/01/04 | 303,000 | 303,500 | 295,900 | 295,900 | -6,600 | -2.2% | 4,896 |
| 2018/12/28 | 302,500 | 304,500 | 299,500 | 302,500 | ±0 | ±0% | 3,951 |
| 2018/12/27 | 303,500 | 306,500 | 301,500 | 302,500 | +4,200 | +1.4% | 3,184 |
| 2018/12/26 | 294,600 | 298,500 | 292,200 | 298,300 | +3,700 | +1.3% | 3,688 |
| 2018/12/25 | 287,600 | 295,300 | 286,400 | 294,600 | -3,100 | -1% | 5,286 |
| 2018/12/21 | 300,500 | 303,000 | 297,600 | 297,700 | -2,800 | -0.9% | 4,586 |
| 2018/12/20 | 303,000 | 306,000 | 300,500 | 300,500 | -6,000 | -2% | 3,171 |
| 2018/12/19 | 307,000 | 308,500 | 306,500 | 306,500 | -2,500 | -0.8% | 3,025 |
| 2018/12/18 | 309,000 | 310,500 | 307,000 | 309,000 | -500 | -0.2% | 2,110 |
| 2018/12/17 | 310,500 | 311,000 | 309,000 | 309,500 | -1,000 | -0.3% | 1,941 |
| 2018/12/14 | 312,000 | 312,500 | 309,000 | 310,500 | +1,500 | +0.5% | 3,088 |
| 2018/12/13 | 310,000 | 310,500 | 307,000 | 309,000 | +1,500 | +0.5% | 2,547 |
| 2018/12/12 | 304,500 | 309,000 | 304,000 | 307,500 | +2,500 | +0.8% | 2,985 |
1401～
1450
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
