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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 357,000 | 359,000 | 355,000 | 358,500 | +1,000 | +0.3% | 3,277 |
| 2023/06/20 | 356,000 | 357,500 | 356,000 | 357,500 | -500 | -0.1% | 2,340 |
| 2023/06/19 | 359,500 | 359,500 | 356,000 | 358,000 | -3,000 | -0.8% | 2,479 |
| 2023/06/16 | 359,000 | 361,000 | 358,000 | 361,000 | +1,500 | +0.4% | 5,141 |
| 2023/06/15 | 361,000 | 361,500 | 358,500 | 359,500 | +3,000 | +0.8% | 3,830 |
| 2023/06/14 | 356,000 | 357,500 | 354,500 | 356,500 | +2,000 | +0.6% | 3,203 |
| 2023/06/13 | 359,500 | 359,500 | 353,000 | 354,500 | -2,500 | -0.7% | 2,677 |
| 2023/06/12 | 359,500 | 361,000 | 355,500 | 357,000 | -1,500 | -0.4% | 2,126 |
| 2023/06/09 | 356,500 | 359,000 | 354,500 | 358,500 | +3,000 | +0.8% | 3,776 |
| 2023/06/08 | 355,500 | 356,000 | 351,500 | 355,500 | +500 | +0.1% | 5,091 |
| 2023/06/07 | 356,000 | 358,500 | 354,000 | 355,000 | -2,500 | -0.7% | 4,274 |
| 2023/06/06 | 356,000 | 358,000 | 353,000 | 357,500 | +2,000 | +0.6% | 2,973 |
| 2023/06/05 | 355,500 | 355,500 | 352,500 | 355,500 | +4,500 | +1.3% | 1,861 |
| 2023/06/02 | 348,500 | 351,500 | 348,500 | 351,000 | +3,500 | +1% | 2,208 |
| 2023/06/01 | 353,000 | 355,000 | 347,500 | 347,500 | -10,500 | -2.9% | 4,128 |
| 2023/05/31 | 350,000 | 358,000 | 347,500 | 358,000 | +7,500 | +2.1% | 6,943 |
| 2023/05/30 | 350,500 | 350,500 | 346,500 | 350,500 | +500 | +0.1% | 1,636 |
| 2023/05/29 | 346,500 | 350,000 | 345,000 | 350,000 | +3,500 | +1% | 1,912 |
| 2023/05/26 | 347,500 | 347,500 | 345,000 | 346,500 | ±0 | ±0% | 3,134 |
| 2023/05/25 | 347,500 | 350,000 | 345,000 | 346,500 | -3,500 | -1% | 3,327 |
| 2023/05/24 | 349,000 | 352,000 | 347,500 | 350,000 | -2,000 | -0.6% | 3,116 |
| 2023/05/23 | 351,500 | 352,500 | 348,500 | 352,000 | +500 | +0.1% | 2,491 |
| 2023/05/22 | 350,000 | 352,500 | 349,500 | 351,500 | +1,500 | +0.4% | 2,035 |
| 2023/05/19 | 346,000 | 350,000 | 344,500 | 350,000 | +3,500 | +1% | 3,167 |
| 2023/05/18 | 353,000 | 353,000 | 346,500 | 346,500 | -5,500 | -1.6% | 2,726 |
| 2023/05/17 | 354,500 | 354,500 | 350,500 | 352,000 | -2,000 | -0.6% | 2,486 |
| 2023/05/16 | 353,000 | 354,500 | 351,500 | 354,000 | ±0 | ±0% | 1,435 |
| 2023/05/15 | 351,000 | 354,000 | 351,000 | 354,000 | +2,500 | +0.7% | 3,031 |
| 2023/05/12 | 351,500 | 353,000 | 348,500 | 351,500 | -1,000 | -0.3% | 2,846 |
| 2023/05/11 | 352,000 | 354,000 | 351,000 | 352,500 | ±0 | ±0% | 2,627 |
| 2023/05/10 | 351,500 | 354,000 | 350,000 | 352,500 | +500 | +0.1% | 3,280 |
| 2023/05/09 | 352,000 | 354,500 | 350,000 | 352,000 | +500 | +0.1% | 3,932 |
| 2023/05/08 | 345,000 | 352,000 | 343,500 | 351,500 | +6,500 | +1.9% | 3,557 |
| 2023/05/02 | 346,500 | 347,000 | 343,000 | 345,000 | -5,500 | -1.6% | 6,010 |
| 2023/05/01 | 352,500 | 352,500 | 350,000 | 350,500 | -2,500 | -0.7% | 4,221 |
| 2023/04/28 | 348,000 | 353,000 | 345,500 | 353,000 | +8,000 | +2.3% | 4,943 |
| 2023/04/27 | 347,000 | 347,000 | 345,000 | 345,000 | -2,000 | -0.6% | 1,648 |
| 2023/04/26 | 347,500 | 348,500 | 344,500 | 347,000 | +500 | +0.1% | 3,254 |
| 2023/04/25 | 342,500 | 347,000 | 342,500 | 346,500 | +4,000 | +1.2% | 3,087 |
| 2023/04/24 | 341,000 | 344,000 | 339,500 | 342,500 | +1,000 | +0.3% | 3,211 |
| 2023/04/21 | 338,000 | 342,000 | 336,500 | 341,500 | +3,500 | +1% | 3,802 |
| 2023/04/20 | 335,000 | 339,000 | 335,000 | 338,000 | +4,000 | +1.2% | 2,768 |
| 2023/04/19 | 332,000 | 334,500 | 331,500 | 334,000 | +1,000 | +0.3% | 2,076 |
| 2023/04/18 | 331,500 | 334,500 | 330,500 | 333,000 | +2,500 | +0.8% | 2,776 |
| 2023/04/17 | 329,000 | 332,000 | 328,000 | 330,500 | +1,500 | +0.5% | 2,954 |
| 2023/04/14 | 328,000 | 330,500 | 326,000 | 329,000 | +4,500 | +1.4% | 3,755 |
| 2023/04/13 | 323,000 | 327,500 | 322,500 | 324,500 | +500 | +0.2% | 2,354 |
| 2023/04/12 | 324,500 | 326,000 | 323,000 | 324,000 | -1,500 | -0.5% | 3,553 |
| 2023/04/11 | 321,000 | 327,500 | 320,500 | 325,500 | +3,500 | +1.1% | 5,260 |
| 2023/04/10 | 319,000 | 322,500 | 318,500 | 322,000 | +4,000 | +1.3% | 2,733 |
351～
400
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
