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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 282,500 | 286,500 | 281,600 | 285,000 | +2,200 | +0.8% | 3,487 |
| 2018/05/07 | 281,400 | 284,400 | 278,900 | 282,800 | +4,000 | +1.4% | 3,757 |
| 2018/05/02 | 280,500 | 281,600 | 278,400 | 278,800 | -1,800 | -0.6% | 1,430 |
| 2018/05/01 | 280,400 | 282,200 | 279,900 | 280,600 | -1,300 | -0.5% | 1,693 |
| 2018/04/27 | 279,000 | 282,500 | 277,900 | 281,900 | +3,600 | +1.3% | 2,421 |
| 2018/04/26 | 278,800 | 280,400 | 278,000 | 278,300 | -1,100 | -0.4% | 1,588 |
| 2018/04/25 | 279,300 | 279,500 | 278,200 | 279,400 | +100 | ±0% | 1,465 |
| 2018/04/24 | 279,700 | 279,700 | 277,400 | 279,300 | +800 | +0.3% | 1,897 |
| 2018/04/23 | 279,200 | 279,200 | 276,900 | 278,500 | +800 | +0.3% | 1,672 |
| 2018/04/20 | 277,000 | 279,500 | 276,000 | 277,700 | +700 | +0.3% | 2,081 |
| 2018/04/19 | 277,500 | 277,900 | 274,800 | 277,000 | +300 | +0.1% | 2,130 |
| 2018/04/18 | 274,000 | 276,700 | 273,600 | 276,700 | +4,700 | +1.7% | 2,893 |
| 2018/04/17 | 271,600 | 274,800 | 271,400 | 272,000 | +400 | +0.1% | 2,668 |
| 2018/04/16 | 272,400 | 274,500 | 270,800 | 271,600 | -1,700 | -0.6% | 2,709 |
| 2018/04/13 | 273,300 | 275,200 | 272,800 | 273,300 | -1,300 | -0.5% | 2,543 |
| 2018/04/12 | 275,900 | 277,100 | 273,600 | 274,600 | -300 | -0.1% | 2,969 |
| 2018/04/11 | 274,300 | 276,300 | 272,400 | 274,900 | +200 | +0.1% | 2,262 |
| 2018/04/10 | 274,900 | 275,800 | 273,400 | 274,700 | +200 | +0.1% | 3,195 |
| 2018/04/09 | 272,600 | 275,800 | 271,800 | 274,500 | +3,600 | +1.3% | 2,319 |
| 2018/04/06 | 271,700 | 273,900 | 270,400 | 270,900 | -1,800 | -0.7% | 1,695 |
| 2018/04/05 | 272,900 | 275,100 | 270,900 | 272,700 | +1,300 | +0.5% | 3,049 |
| 2018/04/04 | 273,500 | 276,000 | 271,400 | 271,400 | -400 | -0.1% | 2,992 |
| 2018/04/03 | 273,100 | 273,700 | 271,100 | 271,800 | -500 | -0.2% | 1,299 |
| 2018/04/02 | 273,200 | 274,300 | 272,300 | 272,300 | -2,800 | -1% | 2,333 |
| 2018/03/30 | 271,000 | 277,500 | 270,800 | 275,100 | +5,500 | +2% | 3,857 |
| 2018/03/29 | 271,200 | 273,300 | 269,400 | 269,600 | -400 | -0.1% | 3,289 |
| 2018/03/28 | 264,600 | 272,700 | 264,600 | 270,000 | +5,300 | +2% | 3,603 |
| 2018/03/27 | 267,000 | 268,600 | 264,400 | 264,700 | -200 | -0.1% | 2,931 |
| 2018/03/26 | 269,000 | 270,100 | 264,700 | 264,900 | -4,400 | -1.6% | 4,240 |
| 2018/03/23 | 271,100 | 273,500 | 268,800 | 269,300 | -2,600 | -1% | 2,529 |
| 2018/03/22 | 270,500 | 272,300 | 269,600 | 271,900 | -1,300 | -0.5% | 3,384 |
| 2018/03/20 | 273,600 | 276,200 | 272,100 | 273,200 | -200 | -0.1% | 3,302 |
| 2018/03/19 | 278,900 | 278,900 | 273,200 | 273,400 | -5,200 | -1.9% | 3,369 |
| 2018/03/16 | 279,800 | 280,500 | 278,000 | 278,600 | ±0 | ±0% | 3,176 |
| 2018/03/15 | 273,400 | 278,600 | 272,500 | 278,600 | +3,000 | +1.1% | 2,535 |
| 2018/03/14 | 272,200 | 276,400 | 271,900 | 275,600 | +3,700 | +1.4% | 2,132 |
| 2018/03/13 | 270,000 | 273,300 | 270,000 | 271,900 | +1,900 | +0.7% | 2,088 |
| 2018/03/12 | 272,400 | 273,500 | 268,300 | 270,000 | +900 | +0.3% | 3,211 |
| 2018/03/09 | 270,000 | 271,000 | 267,500 | 269,100 | -4,000 | -1.5% | 4,481 |
| 2018/03/08 | 272,800 | 273,400 | 270,600 | 273,100 | +300 | +0.1% | 2,357 |
| 2018/03/07 | 270,700 | 273,700 | 270,000 | 272,800 | +2,000 | +0.7% | 2,446 |
| 2018/03/06 | 271,400 | 271,400 | 268,900 | 270,800 | +2,700 | +1% | 1,697 |
| 2018/03/05 | 269,900 | 271,200 | 265,000 | 268,100 | -2,500 | -0.9% | 2,546 |
| 2018/03/02 | 265,800 | 272,600 | 265,700 | 270,600 | +3,500 | +1.3% | 3,727 |
| 2018/03/01 | 268,600 | 270,900 | 267,100 | 267,100 | -800 | -0.3% | 4,167 |
| 2018/02/28 | 271,700 | 271,800 | 266,800 | 267,900 | -5,100 | -1.9% | 5,653 |
| 2018/02/27 | 273,500 | 274,500 | 271,600 | 273,000 | -200 | -0.1% | 4,835 |
| 2018/02/26 | 269,900 | 275,000 | 269,100 | 273,200 | +3,500 | +1.3% | 3,095 |
| 2018/02/23 | 270,000 | 270,600 | 267,300 | 269,700 | +2,000 | +0.7% | 3,846 |
| 2018/02/22 | 270,100 | 271,800 | 267,200 | 267,700 | -1,900 | -0.7% | 3,024 |
1601～
1650
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
