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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 325,500 | 325,500 | 323,000 | 324,500 | -7,500 | -2.3% | 3,076 |
| 2024/01/29 | 328,500 | 333,500 | 328,500 | 332,000 | +1,000 | +0.3% | 9,129 |
| 2024/01/26 | 330,500 | 331,500 | 329,000 | 331,000 | +2,500 | +0.8% | 1,926 |
| 2024/01/25 | 329,000 | 331,000 | 327,000 | 328,500 | -1,500 | -0.5% | 3,245 |
| 2024/01/24 | 332,500 | 334,000 | 329,000 | 330,000 | ±0 | ±0% | 2,042 |
| 2024/01/23 | 334,000 | 334,000 | 330,000 | 330,000 | -1,500 | -0.5% | 2,530 |
| 2024/01/22 | 328,500 | 332,000 | 326,500 | 331,500 | +6,000 | +1.8% | 2,795 |
| 2024/01/19 | 325,000 | 325,500 | 321,500 | 325,500 | +4,000 | +1.2% | 1,568 |
| 2024/01/18 | 322,000 | 324,000 | 320,000 | 321,500 | -2,500 | -0.8% | 3,178 |
| 2024/01/17 | 327,000 | 329,500 | 323,000 | 324,000 | -4,500 | -1.4% | 2,187 |
| 2024/01/16 | 330,000 | 331,500 | 328,000 | 328,500 | ±0 | ±0% | 3,025 |
| 2024/01/15 | 327,500 | 329,000 | 326,000 | 328,500 | +4,000 | +1.2% | 2,741 |
| 2024/01/12 | 325,500 | 327,000 | 323,500 | 324,500 | +1,500 | +0.5% | 3,617 |
| 2024/01/11 | 323,000 | 324,000 | 320,500 | 323,000 | +500 | +0.2% | 2,473 |
| 2024/01/10 | 324,000 | 326,000 | 322,500 | 322,500 | -1,000 | -0.3% | 2,341 |
| 2024/01/09 | 322,000 | 323,500 | 320,500 | 323,500 | +1,000 | +0.3% | 2,363 |
| 2024/01/05 | 318,000 | 324,000 | 314,500 | 322,500 | +8,000 | +2.5% | 4,570 |
| 2024/01/04 | 319,000 | 319,500 | 313,000 | 314,500 | -1,500 | -0.5% | 2,453 |
| 2023/12/29 | 316,500 | 317,500 | 315,000 | 316,000 | -1,000 | -0.3% | 1,567 |
| 2023/12/28 | 317,000 | 318,000 | 312,500 | 317,000 | +1,000 | +0.3% | 2,896 |
| 2023/12/27 | 314,500 | 316,000 | 312,500 | 316,000 | +4,000 | +1.3% | 2,862 |
| 2023/12/26 | 311,000 | 313,000 | 310,000 | 312,000 | +500 | +0.2% | 1,690 |
| 2023/12/25 | 317,000 | 317,000 | 311,500 | 311,500 | -6,500 | -2% | 2,310 |
| 2023/12/22 | 319,500 | 320,500 | 315,500 | 318,000 | ±0 | ±0% | 2,256 |
| 2023/12/21 | 318,000 | 320,000 | 317,000 | 318,000 | -2,500 | -0.8% | 2,388 |
| 2023/12/20 | 313,500 | 321,000 | 313,500 | 320,500 | +4,000 | +1.3% | 2,803 |
| 2023/12/19 | 313,500 | 317,000 | 310,000 | 316,500 | +3,500 | +1.1% | 3,549 |
| 2023/12/18 | 319,000 | 319,000 | 311,500 | 313,000 | -6,000 | -1.9% | 7,199 |
| 2023/12/15 | 323,500 | 323,500 | 317,500 | 319,000 | -3,000 | -0.9% | 7,114 |
| 2023/12/14 | 324,500 | 325,500 | 320,500 | 322,000 | -2,500 | -0.8% | 2,685 |
| 2023/12/13 | 328,500 | 329,500 | 324,000 | 324,500 | -5,500 | -1.7% | 2,491 |
| 2023/12/12 | 330,000 | 332,000 | 328,500 | 330,000 | +500 | +0.2% | 1,713 |
| 2023/12/11 | 331,000 | 331,000 | 328,500 | 329,500 | -1,500 | -0.5% | 1,796 |
| 2023/12/08 | 330,000 | 331,000 | 328,000 | 331,000 | +1,000 | +0.3% | 4,051 |
| 2023/12/07 | 330,000 | 331,500 | 328,000 | 330,000 | -1,000 | -0.3% | 1,734 |
| 2023/12/06 | 329,500 | 332,500 | 329,000 | 331,000 | +2,000 | +0.6% | 1,719 |
| 2023/12/05 | 326,500 | 329,500 | 326,000 | 329,000 | +2,000 | +0.6% | 1,375 |
| 2023/12/04 | 327,500 | 327,500 | 324,500 | 327,000 | +3,000 | +0.9% | 1,941 |
| 2023/12/01 | 323,500 | 326,000 | 322,500 | 324,000 | -1,000 | -0.3% | 3,632 |
| 2023/11/30 | 324,500 | 326,500 | 320,000 | 325,000 | +1,500 | +0.5% | 4,965 |
| 2023/11/29 | 323,500 | 327,000 | 323,000 | 323,500 | -500 | -0.2% | 3,017 |
| 2023/11/28 | 327,500 | 327,500 | 323,500 | 324,000 | -2,000 | -0.6% | 3,276 |
| 2023/11/27 | 326,500 | 328,000 | 325,000 | 326,000 | ±0 | ±0% | 2,317 |
| 2023/11/24 | 326,500 | 328,500 | 326,000 | 326,000 | -1,500 | -0.5% | 1,311 |
| 2023/11/22 | 328,500 | 328,500 | 324,500 | 327,500 | +1,500 | +0.5% | 2,133 |
| 2023/11/21 | 328,500 | 329,000 | 325,500 | 326,000 | -3,500 | -1.1% | 2,721 |
| 2023/11/20 | 333,500 | 334,000 | 329,500 | 329,500 | -1,500 | -0.5% | 2,019 |
| 2023/11/17 | 332,000 | 333,000 | 329,500 | 331,000 | -500 | -0.2% | 1,781 |
| 2023/11/16 | 330,000 | 332,500 | 329,500 | 331,500 | +2,000 | +0.6% | 1,738 |
| 2023/11/15 | 329,500 | 331,500 | 328,500 | 329,500 | +500 | +0.2% | 2,047 |
201～
250
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
