アドバンス・ロジスティクス投資法人 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 |
|---|---|---|---|---|---|---|---|
| 2024/04/30 | 121,900 | 122,800 | 121,500 | 121,800 | ±0 | ±0% | 1,764 |
| 2024/04/26 | 120,600 | 121,800 | 120,200 | 121,800 | +1,100 | +0.9% | 1,166 |
| 2024/04/25 | 121,500 | 122,300 | 120,700 | 120,700 | -100 | -0.1% | 1,516 |
| 2024/04/24 | 120,700 | 121,500 | 120,400 | 120,800 | -100 | -0.1% | 1,255 |
| 2024/04/23 | 120,500 | 121,600 | 120,000 | 120,900 | +1,400 | +1.2% | 2,307 |
| 2024/04/22 | 119,100 | 120,400 | 119,100 | 119,500 | +900 | +0.8% | 1,646 |
| 2024/04/19 | 119,400 | 119,700 | 118,000 | 118,600 | -700 | -0.6% | 1,949 |
| 2024/04/18 | 120,500 | 120,600 | 119,100 | 119,300 | -1,000 | -0.8% | 2,229 |
| 2024/04/17 | 120,200 | 121,500 | 120,200 | 120,300 | +300 | +0.3% | 2,008 |
| 2024/04/16 | 119,600 | 121,200 | 119,500 | 120,000 | +500 | +0.4% | 2,327 |
| 2024/04/15 | 120,900 | 121,200 | 119,500 | 119,500 | -1,500 | -1.2% | 1,547 |
| 2024/04/12 | 122,600 | 122,600 | 120,400 | 121,000 | -1,600 | -1.3% | 1,419 |
| 2024/04/11 | 121,300 | 122,600 | 120,700 | 122,600 | +1,300 | +1.1% | 1,728 |
| 2024/04/10 | 123,000 | 124,200 | 121,300 | 121,300 | -1,700 | -1.4% | 1,496 |
| 2024/04/09 | 121,900 | 123,800 | 121,400 | 123,000 | +1,300 | +1.1% | 1,743 |
| 2024/04/08 | 120,200 | 122,100 | 119,600 | 121,700 | +1,500 | +1.2% | 1,459 |
| 2024/04/05 | 120,000 | 120,600 | 119,200 | 120,200 | -700 | -0.6% | 1,433 |
| 2024/04/04 | 119,800 | 120,900 | 119,300 | 120,900 | +1,200 | +1% | 1,433 |
| 2024/04/03 | 121,400 | 121,500 | 119,600 | 119,700 | -2,000 | -1.6% | 2,346 |
| 2024/04/02 | 121,600 | 121,700 | 120,600 | 121,700 | +100 | +0.1% | 1,937 |
| 2024/04/01 | 121,800 | 122,500 | 121,000 | 121,600 | +400 | +0.3% | 1,811 |
| 2024/03/29 | 122,300 | 122,300 | 121,000 | 121,200 | -100 | -0.1% | 2,558 |
| 2024/03/28 | 122,900 | 122,900 | 121,200 | 121,300 | -1,200 | -1% | 2,607 |
| 2024/03/27 | 122,200 | 122,800 | 121,800 | 122,500 | +300 | +0.2% | 2,066 |
| 2024/03/26 | 122,200 | 122,700 | 121,500 | 122,200 | ±0 | ±0% | 2,093 |
| 2024/03/25 | 122,700 | 123,300 | 122,200 | 122,200 | -400 | -0.3% | 2,645 |
| 2024/03/22 | 122,400 | 122,600 | 121,200 | 122,600 | +1,400 | +1.2% | 3,011 |
| 2024/03/21 | 122,500 | 122,500 | 119,200 | 121,200 | +800 | +0.7% | 4,037 |
| 2024/03/19 | 118,400 | 121,600 | 118,400 | 120,400 | +2,100 | +1.8% | 4,181 |
| 2024/03/18 | 119,600 | 120,500 | 117,500 | 118,300 | -1,300 | -1.1% | 2,905 |
| 2024/03/15 | 116,000 | 119,600 | 115,800 | 119,600 | +4,200 | +3.6% | 5,242 |
| 2024/03/14 | 114,000 | 115,900 | 112,800 | 115,400 | +2,200 | +1.9% | 3,714 |
| 2024/03/13 | 115,400 | 115,400 | 112,400 | 113,200 | -2,200 | -1.9% | 4,640 |
| 2024/03/12 | 115,700 | 115,700 | 114,300 | 115,400 | +100 | +0.1% | 2,021 |
| 2024/03/11 | 116,800 | 117,300 | 114,400 | 115,300 | -1,300 | -1.1% | 4,586 |
| 2024/03/08 | 118,100 | 118,600 | 116,500 | 116,600 | -3,300 | -2.8% | 3,297 |
| 2024/03/07 | 120,800 | 120,800 | 118,200 | 119,900 | -400 | -0.3% | 2,134 |
| 2024/03/06 | 117,900 | 120,700 | 117,600 | 120,300 | +2,700 | +2.3% | 4,280 |
| 2024/03/05 | 118,000 | 118,000 | 116,500 | 117,600 | -200 | -0.2% | 1,750 |
| 2024/03/04 | 115,800 | 117,900 | 115,800 | 117,800 | +1,800 | +1.6% | 4,434 |
| 2024/03/01 | 118,000 | 118,000 | 115,300 | 116,000 | -1,600 | -1.4% | 3,264 |
| 2024/02/29 | 119,200 | 119,200 | 116,100 | 117,600 | -1,900 | -1.6% | 5,001 |
| 2024/02/28 | 118,500 | 119,800 | 118,300 | 119,500 | -800 | -0.7% | 2,991 |
| 2024/02/27 | 121,200 | 121,200 | 120,200 | 120,300 | -200 | -0.2% | 3,965 |
| 2024/02/26 | 120,300 | 121,100 | 120,000 | 120,500 | +300 | +0.2% | 2,453 |
| 2024/02/22 | 121,100 | 121,200 | 119,500 | 120,200 | -1,100 | -0.9% | 2,262 |
| 2024/02/21 | 122,100 | 122,100 | 120,300 | 121,300 | +100 | +0.1% | 1,558 |
| 2024/02/20 | 122,000 | 122,700 | 121,200 | 121,200 | -600 | -0.5% | 1,209 |
| 2024/02/19 | 122,700 | 122,700 | 120,500 | 121,800 | +300 | +0.2% | 1,988 |
| 2024/02/16 | 122,000 | 122,800 | 121,500 | 121,500 | -1,000 | -0.8% | 1,956 |
1～
50
件表示中 / 1374件
類似銘柄と比較する
現在ご覧いただいている「ＡＤＬ」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
