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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 289,500 | 290,200 | 287,800 | 289,300 | ±0 | ±0% | 1,392 |
| 2018/07/17 | 287,300 | 291,000 | 286,800 | 289,300 | +2,000 | +0.7% | 2,475 |
| 2018/07/13 | 288,400 | 288,700 | 286,500 | 287,300 | -1,100 | -0.4% | 1,971 |
| 2018/07/12 | 288,100 | 290,000 | 287,600 | 288,400 | -500 | -0.2% | 2,174 |
| 2018/07/11 | 286,800 | 290,300 | 286,400 | 288,900 | +1,500 | +0.5% | 1,890 |
| 2018/07/10 | 290,700 | 290,700 | 286,600 | 287,400 | -2,800 | -1% | 3,002 |
| 2018/07/09 | 288,300 | 292,600 | 288,300 | 290,200 | +1,900 | +0.7% | 2,486 |
| 2018/07/06 | 287,200 | 290,600 | 286,300 | 288,300 | +1,100 | +0.4% | 3,139 |
| 2018/07/05 | 284,200 | 287,700 | 282,700 | 287,200 | +2,600 | +0.9% | 4,396 |
| 2018/07/04 | 283,500 | 285,400 | 281,200 | 284,600 | -300 | -0.1% | 3,732 |
| 2018/07/03 | 284,000 | 285,700 | 282,400 | 284,900 | +3,500 | +1.2% | 2,279 |
| 2018/07/02 | 283,800 | 286,300 | 281,400 | 281,400 | -2,400 | -0.8% | 2,488 |
| 2018/06/29 | 284,500 | 285,900 | 282,900 | 283,800 | -700 | -0.2% | 3,839 |
| 2018/06/28 | 286,300 | 286,300 | 283,600 | 284,500 | -1,800 | -0.6% | 2,444 |
| 2018/06/27 | 288,900 | 289,100 | 284,700 | 286,300 | -2,800 | -1% | 4,324 |
| 2018/06/26 | 282,700 | 289,200 | 282,700 | 289,100 | +7,300 | +2.6% | 6,254 |
| 2018/06/25 | 285,100 | 285,100 | 281,200 | 281,800 | -3,300 | -1.2% | 4,399 |
| 2018/06/22 | 282,000 | 287,000 | 282,000 | 285,100 | +2,700 | +1% | 4,026 |
| 2018/06/21 | 280,100 | 282,900 | 279,300 | 282,400 | +2,300 | +0.8% | 3,365 |
| 2018/06/20 | 278,100 | 281,600 | 277,400 | 280,100 | ±0 | ±0% | 2,915 |
| 2018/06/19 | 279,100 | 281,400 | 275,200 | 280,100 | -900 | -0.3% | 4,293 |
| 2018/06/18 | 281,600 | 283,300 | 280,400 | 281,000 | +3,500 | +1.3% | 4,078 |
| 2018/06/15 | 282,900 | 284,300 | 277,500 | 277,500 | -5,300 | -1.9% | 9,005 |
| 2018/06/14 | 282,100 | 284,500 | 280,300 | 282,800 | ±0 | ±0% | 3,630 |
| 2018/06/13 | 282,100 | 284,500 | 281,800 | 282,800 | -1,100 | -0.4% | 2,563 |
| 2018/06/12 | 283,300 | 284,900 | 282,200 | 283,900 | +1,200 | +0.4% | 2,765 |
| 2018/06/11 | 283,500 | 284,300 | 282,100 | 282,700 | -700 | -0.2% | 1,483 |
| 2018/06/08 | 284,900 | 286,100 | 283,000 | 283,400 | -1,500 | -0.5% | 2,563 |
| 2018/06/07 | 285,500 | 286,000 | 283,700 | 284,900 | +200 | +0.1% | 2,410 |
| 2018/06/06 | 282,800 | 286,800 | 282,800 | 284,700 | +600 | +0.2% | 2,328 |
| 2018/06/05 | 281,500 | 284,100 | 280,900 | 284,100 | +1,700 | +0.6% | 1,675 |
| 2018/06/04 | 280,800 | 282,800 | 279,800 | 282,400 | +2,000 | +0.7% | 2,815 |
| 2018/06/01 | 284,300 | 284,300 | 280,400 | 280,400 | -4,500 | -1.6% | 2,783 |
| 2018/05/31 | 281,800 | 289,900 | 281,300 | 284,900 | +2,800 | +1% | 5,536 |
| 2018/05/30 | 281,200 | 283,100 | 279,200 | 282,100 | -700 | -0.2% | 2,825 |
| 2018/05/29 | 282,700 | 284,300 | 281,300 | 282,800 | +100 | ±0% | 3,038 |
| 2018/05/28 | 283,800 | 284,400 | 281,600 | 282,700 | -1,100 | -0.4% | 1,981 |
| 2018/05/25 | 284,100 | 284,700 | 282,600 | 283,800 | -300 | -0.1% | 1,471 |
| 2018/05/24 | 285,200 | 285,600 | 282,400 | 284,100 | -1,100 | -0.4% | 2,660 |
| 2018/05/23 | 285,000 | 285,900 | 283,500 | 285,200 | +100 | ±0% | 1,909 |
| 2018/05/22 | 286,200 | 286,200 | 283,900 | 285,100 | -1,500 | -0.5% | 2,099 |
| 2018/05/21 | 283,200 | 287,600 | 283,000 | 286,600 | +2,200 | +0.8% | 2,504 |
| 2018/05/18 | 285,500 | 287,300 | 284,000 | 284,400 | -1,100 | -0.4% | 2,833 |
| 2018/05/17 | 280,400 | 286,000 | 280,400 | 285,500 | +5,200 | +1.9% | 3,050 |
| 2018/05/16 | 281,400 | 282,700 | 280,200 | 280,300 | -1,400 | -0.5% | 1,610 |
| 2018/05/15 | 282,800 | 283,800 | 281,300 | 281,700 | -1,100 | -0.4% | 2,362 |
| 2018/05/14 | 283,200 | 285,600 | 282,500 | 282,800 | +400 | +0.1% | 1,264 |
| 2018/05/11 | 283,000 | 286,000 | 281,700 | 282,400 | -600 | -0.2% | 3,292 |
| 2018/05/10 | 283,300 | 284,400 | 279,200 | 283,000 | +100 | ±0% | 3,832 |
| 2018/05/09 | 286,800 | 287,600 | 282,600 | 282,900 | -2,100 | -0.7% | 2,542 |
1551～
1600
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
