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 |
|---|---|---|---|---|---|---|---|
| 2019/09/19 | 343,000 | 346,000 | 339,500 | 345,500 | +2,500 | +0.7% | 6,578 |
| 2019/09/18 | 344,500 | 345,000 | 340,000 | 343,000 | -3,000 | -0.9% | 4,901 |
| 2019/09/17 | 347,000 | 349,000 | 343,500 | 346,000 | -6,000 | -1.7% | 4,022 |
| 2019/09/13 | 346,500 | 352,000 | 346,000 | 352,000 | +4,000 | +1.1% | 4,609 |
| 2019/09/12 | 350,000 | 351,500 | 347,000 | 348,000 | -2,500 | -0.7% | 3,298 |
| 2019/09/11 | 353,500 | 355,000 | 344,500 | 350,500 | -4,000 | -1.1% | 4,047 |
| 2019/09/10 | 357,500 | 359,500 | 354,000 | 354,500 | -2,000 | -0.6% | 2,829 |
| 2019/09/09 | 355,000 | 359,500 | 353,500 | 356,500 | +5,500 | +1.6% | 5,071 |
| 2019/09/06 | 348,000 | 353,500 | 347,000 | 351,000 | +5,000 | +1.4% | 4,510 |
| 2019/09/05 | 345,000 | 349,000 | 344,500 | 346,000 | +500 | +0.1% | 2,951 |
| 2019/09/04 | 340,000 | 347,000 | 339,500 | 345,500 | +5,500 | +1.6% | 4,267 |
| 2019/09/03 | 340,500 | 342,500 | 339,500 | 340,000 | -2,000 | -0.6% | 3,225 |
| 2019/09/02 | 341,500 | 343,000 | 340,500 | 342,000 | ±0 | ±0% | 3,066 |
| 2019/08/30 | 343,500 | 344,000 | 341,500 | 342,000 | +2,000 | +0.6% | 2,691 |
| 2019/08/29 | 343,500 | 344,000 | 339,000 | 340,000 | -2,500 | -0.7% | 2,492 |
| 2019/08/28 | 340,000 | 342,500 | 339,000 | 342,500 | +5,000 | +1.5% | 2,961 |
| 2019/08/27 | 339,500 | 340,000 | 337,500 | 337,500 | -500 | -0.1% | 3,186 |
| 2019/08/26 | 337,500 | 339,500 | 336,000 | 338,000 | -1,500 | -0.4% | 2,525 |
| 2019/08/23 | 341,500 | 341,500 | 337,500 | 339,500 | -1,000 | -0.3% | 3,994 |
| 2019/08/22 | 341,500 | 342,000 | 339,000 | 340,500 | -1,000 | -0.3% | 2,086 |
| 2019/08/21 | 341,000 | 343,500 | 340,500 | 341,500 | +1,500 | +0.4% | 3,708 |
| 2019/08/20 | 341,000 | 344,500 | 340,000 | 340,000 | -1,000 | -0.3% | 3,499 |
| 2019/08/19 | 343,000 | 343,000 | 339,500 | 341,000 | +1,000 | +0.3% | 3,509 |
| 2019/08/16 | 337,000 | 342,000 | 336,000 | 340,000 | +3,000 | +0.9% | 5,002 |
| 2019/08/15 | 334,000 | 337,500 | 333,500 | 337,000 | +2,500 | +0.7% | 2,741 |
| 2019/08/14 | 336,000 | 336,500 | 333,000 | 334,500 | -2,000 | -0.6% | 1,489 |
| 2019/08/13 | 335,500 | 337,000 | 334,000 | 336,500 | ±0 | ±0% | 1,800 |
| 2019/08/09 | 336,500 | 338,500 | 335,000 | 336,500 | ±0 | ±0% | 3,480 |
| 2019/08/08 | 334,500 | 337,500 | 333,500 | 336,500 | +3,000 | +0.9% | 4,966 |
| 2019/08/07 | 336,500 | 338,000 | 333,000 | 333,500 | -1,500 | -0.4% | 3,500 |
| 2019/08/06 | 329,000 | 335,000 | 326,500 | 335,000 | +4,000 | +1.2% | 6,862 |
| 2019/08/05 | 336,000 | 336,500 | 330,000 | 331,000 | -6,000 | -1.8% | 6,274 |
| 2019/08/02 | 336,000 | 337,500 | 335,000 | 337,000 | ±0 | ±0% | 4,884 |
| 2019/08/01 | 337,000 | 337,000 | 335,000 | 337,000 | -500 | -0.1% | 2,795 |
| 2019/07/31 | 339,500 | 339,500 | 335,500 | 337,500 | ±0 | ±0% | 4,739 |
| 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 |
1451～
1500
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
