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 |
|---|---|---|---|---|---|---|---|
| 2018/10/30 | 94,700 | 96,300 | 93,300 | 95,000 | +300 | +0.3% | 33,133 |
| 2018/10/29 | 93,300 | 95,100 | 93,300 | 94,700 | +200 | +0.2% | 4,473 |
| 2018/10/26 | 93,500 | 94,500 | 93,300 | 94,500 | +200 | +0.2% | 2,428 |
| 2018/10/25 | 93,500 | 95,200 | 93,500 | 94,300 | -700 | -0.7% | 2,614 |
| 2018/10/24 | 94,100 | 95,800 | 93,500 | 95,000 | +900 | +1% | 3,650 |
| 2018/10/23 | 93,200 | 94,200 | 93,200 | 94,100 | +1,100 | +1.2% | 2,342 |
| 2018/10/22 | 93,200 | 93,900 | 92,900 | 93,000 | -400 | -0.4% | 2,327 |
| 2018/10/19 | 93,300 | 93,800 | 93,000 | 93,400 | -300 | -0.3% | 1,039 |
| 2018/10/18 | 94,000 | 94,000 | 93,300 | 93,700 | -800 | -0.8% | 2,697 |
| 2018/10/17 | 94,700 | 94,800 | 94,100 | 94,500 | +100 | +0.1% | 954 |
| 2018/10/16 | 93,800 | 94,700 | 93,400 | 94,400 | +300 | +0.3% | 1,615 |
| 2018/10/15 | 92,600 | 94,100 | 92,600 | 94,100 | +700 | +0.7% | 1,408 |
| 2018/10/12 | 93,000 | 93,800 | 92,800 | 93,400 | -200 | -0.2% | 1,739 |
| 2018/10/11 | 92,100 | 93,600 | 91,500 | 93,600 | -100 | -0.1% | 3,303 |
| 2018/10/10 | 93,500 | 93,900 | 93,200 | 93,700 | ±0 | ±0% | 1,880 |
| 2018/10/09 | 93,500 | 94,500 | 93,300 | 93,700 | +300 | +0.3% | 1,371 |
| 2018/10/05 | 93,400 | 93,700 | 93,000 | 93,400 | +300 | +0.3% | 1,250 |
| 2018/10/04 | 93,000 | 93,900 | 92,800 | 93,100 | -600 | -0.6% | 2,952 |
| 2018/10/03 | 92,800 | 93,700 | 92,800 | 93,700 | +900 | +1% | 2,040 |
| 2018/10/02 | 92,900 | 93,600 | 92,400 | 92,800 | +200 | +0.2% | 1,858 |
| 2018/10/01 | 93,000 | 93,500 | 92,600 | 92,600 | -300 | -0.3% | 2,624 |
| 2018/09/28 | 93,000 | 94,300 | 92,600 | 92,900 | +100 | +0.1% | 3,039 |
| 2018/09/27 | 92,200 | 93,500 | 92,200 | 92,800 | +300 | +0.3% | 3,021 |
| 2018/09/26 | 92,200 | 93,000 | 92,000 | 92,500 | +300 | +0.3% | 4,983 |
| 2018/09/25 | 92,200 | 92,500 | 91,300 | 92,200 | +100 | +0.1% | 4,209 |
| 2018/09/21 | 92,800 | 93,400 | 91,500 | 92,100 | -700 | -0.8% | 2,306 |
| 2018/09/20 | 92,700 | 93,100 | 92,400 | 92,800 | -100 | -0.1% | 3,244 |
| 2018/09/19 | 93,400 | 93,700 | 92,700 | 92,900 | -600 | -0.6% | 5,230 |
| 2018/09/18 | 93,400 | 94,000 | 93,200 | 93,500 | -100 | -0.1% | 2,355 |
| 2018/09/14 | 93,000 | 93,900 | 92,700 | 93,600 | +100 | +0.1% | 2,037 |
| 2018/09/13 | 93,900 | 94,300 | 93,200 | 93,500 | -400 | -0.4% | 5,339 |
| 2018/09/12 | 92,000 | 94,300 | 91,900 | 93,900 | +1,600 | +1.7% | 3,066 |
| 2018/09/11 | 89,800 | 93,300 | 89,700 | 92,300 | +1,000 | +1.1% | 6,737 |
| 2018/09/10 | 93,100 | 94,100 | 91,300 | 91,300 | -3,300 | -3.5% | 12,994 |
| 2018/09/07 | 99,300 | 99,500 | 94,500 | 94,600 | - | - | 48,597 |
1351～
1385
件表示中 / 1385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
