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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 271,000 | 271,000 | 268,700 | 269,400 | -1,100 | -0.4% | 3,306 |
| 2017/07/10 | 273,500 | 274,100 | 270,000 | 270,500 | -2,900 | -1.1% | 3,257 |
| 2017/07/07 | 276,300 | 279,700 | 271,000 | 273,400 | -4,600 | -1.7% | 4,159 |
| 2017/07/06 | 275,700 | 278,000 | 274,100 | 278,000 | +4,400 | +1.6% | 3,421 |
| 2017/07/05 | 274,800 | 275,200 | 271,200 | 273,600 | -100 | ±0% | 2,730 |
| 2017/07/04 | 277,500 | 279,200 | 273,400 | 273,700 | -3,800 | -1.4% | 4,126 |
| 2017/07/03 | 279,500 | 280,500 | 277,400 | 277,500 | -2,000 | -0.7% | 3,363 |
| 2017/06/30 | 283,500 | 283,800 | 278,400 | 279,500 | -4,000 | -1.4% | 3,914 |
| 2017/06/29 | 281,700 | 283,700 | 280,600 | 283,500 | +2,000 | +0.7% | 2,809 |
| 2017/06/28 | 283,800 | 284,900 | 281,500 | 281,500 | -2,800 | -1% | 3,067 |
| 2017/06/27 | 284,000 | 285,000 | 283,800 | 284,300 | -700 | -0.2% | 1,892 |
| 2017/06/26 | 284,800 | 286,200 | 283,600 | 285,000 | +200 | +0.1% | 2,020 |
| 2017/06/23 | 286,000 | 286,300 | 284,100 | 284,800 | -1,800 | -0.6% | 2,364 |
| 2017/06/22 | 287,100 | 288,600 | 286,500 | 286,600 | -1,300 | -0.5% | 1,216 |
| 2017/06/21 | 286,900 | 287,900 | 286,500 | 287,900 | ±0 | ±0% | 1,553 |
| 2017/06/20 | 288,000 | 288,700 | 286,900 | 287,900 | +800 | +0.3% | 1,182 |
| 2017/06/19 | 286,700 | 287,900 | 285,500 | 287,100 | +1,100 | +0.4% | 1,589 |
| 2017/06/16 | 289,900 | 289,900 | 286,000 | 286,000 | -3,900 | -1.3% | 4,777 |
| 2017/06/15 | 286,100 | 289,900 | 286,000 | 289,900 | +4,500 | +1.6% | 3,657 |
| 2017/06/14 | 288,600 | 288,600 | 284,800 | 285,400 | -2,600 | -0.9% | 4,297 |
| 2017/06/13 | 288,300 | 289,100 | 287,500 | 288,000 | -300 | -0.1% | 2,536 |
| 2017/06/12 | 288,500 | 289,800 | 287,600 | 288,300 | +100 | ±0% | 2,173 |
| 2017/06/09 | 291,100 | 291,100 | 287,600 | 288,200 | -2,300 | -0.8% | 3,499 |
| 2017/06/08 | 292,700 | 293,800 | 289,900 | 290,500 | -3,300 | -1.1% | 2,779 |
| 2017/06/07 | 292,000 | 294,000 | 292,000 | 293,800 | +1,800 | +0.6% | 2,537 |
| 2017/06/06 | 293,000 | 293,000 | 289,400 | 292,000 | -1,100 | -0.4% | 3,158 |
| 2017/06/05 | 296,400 | 296,600 | 293,100 | 293,100 | -3,500 | -1.2% | 2,640 |
| 2017/06/02 | 297,900 | 298,700 | 296,300 | 296,600 | -1,100 | -0.4% | 2,291 |
| 2017/06/01 | 296,300 | 298,700 | 295,200 | 297,700 | +3,900 | +1.3% | 2,720 |
| 2017/05/31 | 294,300 | 295,300 | 291,500 | 293,800 | +800 | +0.3% | 4,548 |
| 2017/05/30 | 297,000 | 297,800 | 292,800 | 293,000 | -4,900 | -1.6% | 3,883 |
| 2017/05/29 | 298,000 | 299,400 | 297,000 | 297,900 | -1,000 | -0.3% | 1,848 |
| 2017/05/26 | 298,000 | 301,000 | 298,000 | 298,900 | -700 | -0.2% | 2,367 |
| 2017/05/25 | 298,100 | 299,700 | 297,500 | 299,600 | +1,500 | +0.5% | 2,221 |
| 2017/05/24 | 295,000 | 298,300 | 293,700 | 298,100 | +3,100 | +1.1% | 2,628 |
| 2017/05/23 | 293,400 | 295,000 | 292,500 | 295,000 | +2,300 | +0.8% | 2,462 |
| 2017/05/22 | 293,400 | 294,500 | 292,000 | 292,700 | -700 | -0.2% | 1,918 |
| 2017/05/19 | 294,300 | 294,700 | 292,200 | 293,400 | -2,000 | -0.7% | 2,197 |
| 2017/05/18 | 294,700 | 295,400 | 292,500 | 295,400 | +1,800 | +0.6% | 2,501 |
| 2017/05/17 | 293,000 | 294,500 | 292,400 | 293,600 | +600 | +0.2% | 1,399 |
| 2017/05/16 | 296,100 | 296,100 | 292,200 | 293,000 | -3,100 | -1% | 2,679 |
| 2017/05/15 | 296,800 | 301,000 | 296,100 | 296,100 | -800 | -0.3% | 2,426 |
| 2017/05/12 | 298,800 | 299,300 | 296,600 | 296,900 | -300 | -0.1% | 3,088 |
| 2017/05/11 | 297,100 | 299,400 | 296,200 | 297,200 | -800 | -0.3% | 2,860 |
| 2017/05/10 | 296,000 | 299,000 | 293,300 | 298,000 | +3,400 | +1.2% | 3,699 |
| 2017/05/09 | 293,000 | 297,800 | 293,000 | 294,600 | +600 | +0.2% | 3,244 |
| 2017/05/08 | 293,800 | 295,200 | 292,200 | 294,000 | +1,000 | +0.3% | 3,320 |
| 2017/05/02 | 291,500 | 293,900 | 291,400 | 293,000 | +1,100 | +0.4% | 2,061 |
| 2017/05/01 | 293,100 | 293,200 | 291,100 | 291,900 | -1,700 | -0.6% | 3,029 |
| 2017/04/28 | 294,000 | 294,300 | 291,900 | 293,600 | ±0 | ±0% | 2,775 |
1801～
1850
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
