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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 324,500 | 327,000 | 322,500 | 326,500 | +3,000 | +0.9% | 2,437 |
| 2024/06/25 | 321,500 | 324,500 | 321,000 | 323,500 | +3,000 | +0.9% | 1,222 |
| 2024/06/24 | 320,500 | 321,500 | 318,000 | 320,500 | +3,000 | +0.9% | 1,401 |
| 2024/06/21 | 318,500 | 321,500 | 317,000 | 317,500 | -1,500 | -0.5% | 4,957 |
| 2024/06/20 | 318,500 | 323,500 | 318,500 | 319,000 | -500 | -0.2% | 1,413 |
| 2024/06/19 | 319,000 | 320,000 | 317,000 | 319,500 | -500 | -0.2% | 1,136 |
| 2024/06/18 | 319,000 | 321,000 | 317,500 | 320,000 | ±0 | ±0% | 1,547 |
| 2024/06/17 | 322,000 | 322,500 | 318,500 | 320,000 | -1,000 | -0.3% | 1,980 |
| 2024/06/14 | 319,000 | 324,000 | 319,000 | 321,000 | +2,000 | +0.6% | 2,962 |
| 2024/06/13 | 324,000 | 324,000 | 318,000 | 319,000 | -3,000 | -0.9% | 2,643 |
| 2024/06/12 | 321,000 | 324,000 | 320,000 | 322,000 | +1,000 | +0.3% | 1,307 |
| 2024/06/11 | 322,500 | 325,000 | 321,000 | 321,000 | -500 | -0.2% | 1,736 |
| 2024/06/10 | 322,000 | 322,500 | 318,500 | 321,500 | -500 | -0.2% | 1,866 |
| 2024/06/07 | 328,500 | 329,000 | 322,000 | 322,000 | -6,000 | -1.8% | 2,095 |
| 2024/06/06 | 328,000 | 330,000 | 325,500 | 328,000 | -500 | -0.2% | 1,622 |
| 2024/06/05 | 324,500 | 330,500 | 324,500 | 328,500 | +4,000 | +1.2% | 1,957 |
| 2024/06/04 | 324,000 | 330,000 | 324,000 | 324,500 | ±0 | ±0% | 2,789 |
| 2024/06/03 | 324,000 | 325,500 | 320,500 | 324,500 | +1,000 | +0.3% | 2,249 |
| 2024/05/31 | 326,500 | 326,500 | 322,000 | 323,500 | ±0 | ±0% | 5,129 |
| 2024/05/30 | 329,500 | 329,500 | 323,000 | 323,500 | -8,000 | -2.4% | 3,094 |
| 2024/05/29 | 336,000 | 336,000 | 329,000 | 331,500 | -4,000 | -1.2% | 2,680 |
| 2024/05/28 | 334,500 | 337,000 | 332,500 | 335,500 | -1,000 | -0.3% | 2,047 |
| 2024/05/27 | 338,500 | 339,000 | 335,500 | 336,500 | -2,000 | -0.6% | 1,898 |
| 2024/05/24 | 337,500 | 340,500 | 335,500 | 338,500 | +1,000 | +0.3% | 3,586 |
| 2024/05/23 | 336,000 | 339,500 | 336,000 | 337,500 | +1,000 | +0.3% | 2,108 |
| 2024/05/22 | 337,000 | 338,500 | 334,500 | 336,500 | ±0 | ±0% | 1,894 |
| 2024/05/21 | 340,500 | 342,000 | 336,500 | 336,500 | -5,500 | -1.6% | 2,491 |
| 2024/05/20 | 340,500 | 342,500 | 339,000 | 342,000 | +2,000 | +0.6% | 2,706 |
| 2024/05/17 | 339,000 | 342,000 | 338,500 | 340,000 | -1,000 | -0.3% | 2,460 |
| 2024/05/16 | 342,500 | 344,500 | 339,000 | 341,000 | ±0 | ±0% | 2,412 |
| 2024/05/15 | 341,000 | 342,500 | 338,500 | 341,000 | ±0 | ±0% | 2,440 |
| 2024/05/14 | 344,500 | 344,500 | 340,500 | 341,000 | -2,000 | -0.6% | 1,901 |
| 2024/05/13 | 342,000 | 344,000 | 340,500 | 343,000 | +2,000 | +0.6% | 1,717 |
| 2024/05/10 | 341,000 | 342,000 | 335,500 | 341,000 | -500 | -0.1% | 5,237 |
| 2024/05/09 | 345,500 | 346,500 | 340,500 | 341,500 | -2,500 | -0.7% | 2,270 |
| 2024/05/08 | 347,500 | 348,500 | 343,500 | 344,000 | -4,000 | -1.1% | 3,403 |
| 2024/05/07 | 346,000 | 351,000 | 346,000 | 348,000 | ±0 | ±0% | 3,708 |
| 2024/05/02 | 347,500 | 352,000 | 347,500 | 348,000 | +500 | +0.1% | 3,160 |
| 2024/05/01 | 340,000 | 348,000 | 339,000 | 347,500 | +6,000 | +1.8% | 3,414 |
| 2024/04/30 | 339,500 | 343,000 | 336,000 | 341,500 | +3,500 | +1% | 3,560 |
| 2024/04/26 | 335,000 | 338,500 | 334,000 | 338,000 | +5,000 | +1.5% | 3,264 |
| 2024/04/25 | 335,000 | 336,500 | 333,000 | 333,000 | -4,000 | -1.2% | 2,446 |
| 2024/04/24 | 333,500 | 337,000 | 333,000 | 337,000 | +3,500 | +1% | 2,224 |
| 2024/04/23 | 336,000 | 338,000 | 333,500 | 333,500 | +500 | +0.2% | 2,963 |
| 2024/04/22 | 333,000 | 336,000 | 332,500 | 333,000 | +2,000 | +0.6% | 2,480 |
| 2024/04/19 | 334,000 | 335,500 | 328,500 | 331,000 | -3,000 | -0.9% | 2,606 |
| 2024/04/18 | 335,500 | 338,000 | 334,000 | 334,000 | -1,000 | -0.3% | 2,542 |
| 2024/04/17 | 331,500 | 337,500 | 331,000 | 335,000 | +2,500 | +0.8% | 3,071 |
| 2024/04/16 | 333,000 | 336,500 | 331,000 | 332,500 | +2,000 | +0.6% | 2,719 |
| 2024/04/15 | 336,500 | 336,500 | 330,500 | 330,500 | -2,500 | -0.8% | 2,610 |
101～
150
件表示中 / 3585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
