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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 124,700 | 124,800 | 122,500 | 123,100 | -1,600 | -1.3% | 2,089 |
2023/10/02 | 125,700 | 126,400 | 124,700 | 124,700 | -1,200 | -1% | 1,106 |
2023/09/29 | 125,500 | 126,100 | 125,000 | 125,900 | +600 | +0.5% | 1,509 |
2023/09/28 | 127,800 | 127,800 | 125,300 | 125,300 | -2,100 | -1.6% | 3,039 |
2023/09/27 | 127,300 | 127,900 | 127,300 | 127,400 | +100 | +0.1% | 1,143 |
2023/09/26 | 127,600 | 128,000 | 127,300 | 127,300 | -300 | -0.2% | 1,008 |
2023/09/25 | 128,500 | 128,600 | 127,600 | 127,600 | -500 | -0.4% | 1,107 |
2023/09/22 | 128,000 | 129,100 | 127,700 | 128,100 | ±0 | ±0% | 1,838 |
2023/09/21 | 129,300 | 129,600 | 128,100 | 128,100 | -1,300 | -1% | 1,701 |
2023/09/20 | 129,800 | 130,300 | 129,400 | 129,400 | -1,000 | -0.8% | 1,100 |
2023/09/19 | 130,100 | 130,500 | 129,700 | 130,400 | -400 | -0.3% | 760 |
2023/09/15 | 129,900 | 130,800 | 129,400 | 130,800 | +900 | +0.7% | 2,865 |
2023/09/14 | 129,700 | 130,400 | 129,700 | 129,900 | +200 | +0.2% | 640 |
2023/09/13 | 130,200 | 131,700 | 129,700 | 129,700 | -900 | -0.7% | 1,246 |
2023/09/12 | 130,000 | 130,600 | 129,500 | 130,600 | +900 | +0.7% | 740 |
2023/09/11 | 130,100 | 130,500 | 129,300 | 129,700 | -500 | -0.4% | 1,001 |
2023/09/08 | 130,700 | 131,000 | 130,000 | 130,200 | -800 | -0.6% | 1,994 |
2023/09/07 | 131,400 | 131,800 | 131,000 | 131,000 | -700 | -0.5% | 836 |
2023/09/06 | 131,900 | 132,000 | 131,200 | 131,700 | -200 | -0.2% | 983 |
2023/09/05 | 131,200 | 132,200 | 130,800 | 131,900 | +600 | +0.5% | 866 |
2023/09/04 | 130,300 | 131,400 | 130,300 | 131,300 | +1,000 | +0.8% | 1,102 |
2023/09/01 | 131,800 | 131,800 | 129,900 | 130,300 | -1,300 | -1% | 1,322 |
2023/08/31 | 130,000 | 131,900 | 130,000 | 131,600 | +1,700 | +1.3% | 4,129 |
2023/08/30 | 128,100 | 130,000 | 128,100 | 129,900 | -700 | -0.5% | 1,855 |
2023/08/29 | 130,800 | 130,800 | 130,000 | 130,600 | -200 | -0.2% | 2,050 |
2023/08/28 | 130,500 | 130,800 | 130,100 | 130,800 | +900 | +0.7% | 1,249 |
2023/08/25 | 130,300 | 130,300 | 129,300 | 129,900 | -400 | -0.3% | 1,002 |
2023/08/24 | 129,700 | 130,500 | 129,400 | 130,300 | +600 | +0.5% | 628 |
2023/08/23 | 128,900 | 129,700 | 128,600 | 129,700 | +700 | +0.5% | 950 |
2023/08/22 | 128,700 | 129,500 | 128,700 | 129,000 | ±0 | ±0% | 742 |
2023/08/21 | 130,400 | 130,400 | 129,000 | 129,000 | -900 | -0.7% | 1,486 |
2023/08/18 | 129,900 | 130,800 | 129,500 | 129,900 | -100 | -0.1% | 818 |
2023/08/17 | 129,400 | 130,000 | 129,300 | 130,000 | +600 | +0.5% | 923 |
2023/08/16 | 129,800 | 129,900 | 129,100 | 129,400 | -300 | -0.2% | 1,113 |
2023/08/15 | 130,600 | 130,800 | 129,400 | 129,700 | -900 | -0.7% | 1,868 |
2023/08/14 | 130,900 | 131,500 | 130,500 | 130,600 | -300 | -0.2% | 801 |
2023/08/10 | 131,800 | 131,900 | 130,900 | 130,900 | -400 | -0.3% | 1,046 |
2023/08/09 | 131,000 | 131,300 | 130,100 | 131,300 | +100 | +0.1% | 1,112 |
2023/08/08 | 131,300 | 131,300 | 130,400 | 131,200 | +300 | +0.2% | 548 |
2023/08/07 | 130,500 | 131,500 | 130,400 | 130,900 | +400 | +0.3% | 906 |
2023/08/04 | 130,300 | 130,500 | 129,600 | 130,500 | +200 | +0.2% | 1,907 |
2023/08/03 | 131,000 | 131,100 | 130,300 | 130,300 | -1,000 | -0.8% | 1,404 |
2023/08/02 | 131,400 | 132,000 | 130,900 | 131,300 | -200 | -0.2% | 1,444 |
2023/08/01 | 132,100 | 132,300 | 131,300 | 131,500 | -500 | -0.4% | 1,900 |
2023/07/31 | 133,700 | 133,800 | 132,000 | 132,000 | -1,700 | -1.3% | 1,566 |
2023/07/28 | 132,600 | 133,700 | 131,500 | 133,700 | +500 | +0.4% | 3,076 |
2023/07/27 | 133,600 | 134,000 | 133,200 | 133,200 | -200 | -0.1% | 1,532 |
2023/07/26 | 132,600 | 133,400 | 132,600 | 133,400 | +1,000 | +0.8% | 882 |
2023/07/25 | 133,600 | 134,200 | 132,400 | 132,400 | -1,000 | -0.7% | 989 |
2023/07/24 | 133,100 | 133,600 | 132,900 | 133,400 | +900 | +0.7% | 614 |
151~
200
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