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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 290,400 | 291,500 | 288,600 | 290,200 | -200 | -0.1% | 3,061 |
| 2018/09/27 | 288,700 | 290,600 | 287,100 | 290,400 | +1,700 | +0.6% | 2,590 |
| 2018/09/26 | 287,900 | 289,900 | 287,200 | 288,700 | +800 | +0.3% | 3,530 |
| 2018/09/25 | 283,400 | 287,900 | 282,700 | 287,900 | +3,200 | +1.1% | 2,672 |
| 2018/09/21 | 287,600 | 290,200 | 284,700 | 284,700 | -2,200 | -0.8% | 5,256 |
| 2018/09/20 | 285,600 | 288,400 | 285,600 | 286,900 | +2,800 | +1% | 2,665 |
| 2018/09/19 | 285,200 | 286,400 | 283,200 | 284,100 | -1,300 | -0.5% | 2,694 |
| 2018/09/18 | 285,200 | 286,600 | 284,000 | 285,400 | -600 | -0.2% | 2,977 |
| 2018/09/14 | 286,800 | 291,000 | 284,500 | 286,000 | -1,200 | -0.4% | 3,390 |
| 2018/09/13 | 288,600 | 289,600 | 286,900 | 287,200 | -1,500 | -0.5% | 1,552 |
| 2018/09/12 | 284,700 | 288,700 | 284,400 | 288,700 | +3,400 | +1.2% | 2,140 |
| 2018/09/11 | 281,700 | 287,400 | 281,500 | 285,300 | +4,200 | +1.5% | 3,375 |
| 2018/09/10 | 282,400 | 283,400 | 281,100 | 281,100 | -1,300 | -0.5% | 2,154 |
| 2018/09/07 | 285,200 | 286,400 | 281,900 | 282,400 | -3,600 | -1.3% | 2,745 |
| 2018/09/06 | 283,000 | 286,100 | 281,400 | 286,000 | +1,500 | +0.5% | 3,042 |
| 2018/09/05 | 282,500 | 285,500 | 281,800 | 284,500 | +800 | +0.3% | 3,476 |
| 2018/09/04 | 280,800 | 283,800 | 279,300 | 283,700 | +1,500 | +0.5% | 3,329 |
| 2018/09/03 | 282,900 | 284,500 | 282,100 | 282,200 | -1,500 | -0.5% | 2,431 |
| 2018/08/31 | 282,600 | 285,300 | 282,400 | 283,700 | -1,100 | -0.4% | 2,359 |
| 2018/08/30 | 285,100 | 285,200 | 283,100 | 284,800 | -400 | -0.1% | 1,499 |
| 2018/08/29 | 283,900 | 285,300 | 282,500 | 285,200 | +1,300 | +0.5% | 2,615 |
| 2018/08/28 | 283,700 | 284,300 | 282,100 | 283,900 | +1,500 | +0.5% | 2,661 |
| 2018/08/27 | 284,900 | 284,900 | 282,400 | 282,400 | -2,000 | -0.7% | 2,075 |
| 2018/08/24 | 283,500 | 284,900 | 282,800 | 284,400 | +1,000 | +0.4% | 2,640 |
| 2018/08/23 | 286,500 | 286,500 | 283,100 | 283,400 | -3,100 | -1.1% | 1,673 |
| 2018/08/22 | 286,400 | 287,000 | 285,000 | 286,500 | -300 | -0.1% | 2,361 |
| 2018/08/21 | 287,500 | 288,400 | 285,900 | 286,800 | -700 | -0.2% | 2,585 |
| 2018/08/20 | 284,100 | 287,500 | 283,200 | 287,500 | +2,600 | +0.9% | 3,850 |
| 2018/08/17 | 287,600 | 289,300 | 284,000 | 284,900 | -2,700 | -0.9% | 4,103 |
| 2018/08/16 | 286,400 | 288,100 | 285,600 | 287,600 | +2,000 | +0.7% | 3,266 |
| 2018/08/15 | 286,400 | 287,300 | 284,000 | 285,600 | +800 | +0.3% | 2,350 |
| 2018/08/14 | 284,600 | 286,400 | 283,000 | 284,800 | +1,000 | +0.4% | 3,014 |
| 2018/08/13 | 283,400 | 285,700 | 282,900 | 283,800 | -700 | -0.2% | 2,865 |
| 2018/08/10 | 286,200 | 286,800 | 284,100 | 284,500 | -1,700 | -0.6% | 2,909 |
| 2018/08/09 | 286,100 | 286,600 | 283,600 | 286,200 | -500 | -0.2% | 3,952 |
| 2018/08/08 | 285,900 | 287,300 | 285,600 | 286,700 | +200 | +0.1% | 3,125 |
| 2018/08/07 | 288,500 | 290,300 | 286,100 | 286,500 | -2,000 | -0.7% | 2,678 |
| 2018/08/06 | 289,900 | 290,200 | 287,000 | 288,500 | -1,900 | -0.7% | 2,720 |
| 2018/08/03 | 289,800 | 290,700 | 288,300 | 290,400 | +1,400 | +0.5% | 2,569 |
| 2018/08/02 | 288,600 | 289,900 | 287,300 | 289,000 | +400 | +0.1% | 2,536 |
| 2018/08/01 | 290,900 | 292,900 | 288,600 | 288,600 | -2,300 | -0.8% | 3,376 |
| 2018/07/31 | 289,900 | 292,000 | 286,300 | 290,900 | +700 | +0.2% | 6,248 |
| 2018/07/30 | 286,600 | 290,300 | 285,600 | 290,200 | +2,400 | +0.8% | 8,436 |
| 2018/07/27 | 289,500 | 291,300 | 287,300 | 287,800 | -3,700 | -1.3% | 3,972 |
| 2018/07/26 | 288,400 | 292,800 | 288,300 | 291,500 | +3,000 | +1% | 6,671 |
| 2018/07/25 | 287,300 | 291,100 | 286,100 | 288,500 | -600 | -0.2% | 2,476 |
| 2018/07/24 | 287,200 | 290,600 | 287,200 | 289,100 | +3,400 | +1.2% | 3,268 |
| 2018/07/23 | 288,000 | 288,100 | 284,300 | 285,700 | -3,700 | -1.3% | 3,326 |
| 2018/07/20 | 289,800 | 290,400 | 287,300 | 289,400 | +1,000 | +0.3% | 1,451 |
| 2018/07/19 | 289,400 | 290,400 | 288,000 | 288,400 | -900 | -0.3% | 1,800 |
1501～
1550
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
