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 |
|---|---|---|---|---|---|---|---|
| 2018/01/31 | 276,300 | 280,000 | 275,200 | 280,000 | +3,100 | +1.1% | 4,641 |
| 2018/01/30 | 277,500 | 278,500 | 276,700 | 276,900 | -1,400 | -0.5% | 2,703 |
| 2018/01/29 | 282,700 | 282,700 | 276,500 | 278,300 | -7,500 | -2.6% | 6,199 |
| 2018/01/26 | 285,200 | 287,000 | 283,800 | 285,800 | +2,800 | +1% | 4,678 |
| 2018/01/25 | 284,300 | 289,400 | 282,000 | 283,000 | -700 | -0.2% | 7,394 |
| 2018/01/24 | 280,900 | 283,700 | 280,000 | 283,700 | +2,800 | +1% | 3,871 |
| 2018/01/23 | 279,300 | 280,900 | 278,800 | 280,900 | +1,600 | +0.6% | 3,906 |
| 2018/01/22 | 277,800 | 279,700 | 276,300 | 279,300 | -500 | -0.2% | 4,052 |
| 2018/01/19 | 283,500 | 283,500 | 276,800 | 279,800 | -3,100 | -1.1% | 4,579 |
| 2018/01/18 | 277,800 | 283,700 | 277,500 | 282,900 | +5,700 | +2.1% | 6,834 |
| 2018/01/17 | 277,900 | 279,700 | 276,100 | 277,200 | +100 | ±0% | 5,129 |
| 2018/01/16 | 279,400 | 280,100 | 275,700 | 277,100 | -2,200 | -0.8% | 3,837 |
| 2018/01/15 | 279,700 | 280,700 | 277,300 | 279,300 | +200 | +0.1% | 4,120 |
| 2018/01/12 | 281,700 | 283,500 | 278,800 | 279,100 | -2,200 | -0.8% | 3,601 |
| 2018/01/11 | 281,000 | 281,700 | 279,400 | 281,300 | +800 | +0.3% | 2,221 |
| 2018/01/10 | 282,000 | 282,300 | 279,600 | 280,500 | -1,300 | -0.5% | 2,428 |
| 2018/01/09 | 278,600 | 282,900 | 278,400 | 281,800 | +3,300 | +1.2% | 2,464 |
| 2018/01/05 | 277,900 | 279,300 | 277,300 | 278,500 | +1,400 | +0.5% | 1,485 |
| 2018/01/04 | 276,100 | 277,100 | 274,800 | 277,100 | ±0 | ±0% | 2,267 |
| 2017/12/29 | 277,200 | 277,700 | 275,600 | 277,100 | -1,000 | -0.4% | 1,676 |
| 2017/12/28 | 277,500 | 278,100 | 276,600 | 278,100 | +100 | ±0% | 1,879 |
| 2017/12/27 | 272,900 | 278,000 | 272,900 | 278,000 | +5,200 | +1.9% | 1,814 |
| 2017/12/26 | 273,300 | 273,700 | 271,500 | 272,800 | -1,100 | -0.4% | 1,084 |
| 2017/12/25 | 272,300 | 275,800 | 272,300 | 273,900 | +1,000 | +0.4% | 982 |
| 2017/12/22 | 273,600 | 273,700 | 272,000 | 272,900 | -1,500 | -0.5% | 1,075 |
| 2017/12/21 | 274,500 | 275,400 | 274,100 | 274,400 | -1,100 | -0.4% | 710 |
| 2017/12/20 | 274,300 | 275,800 | 274,100 | 275,500 | -100 | ±0% | 1,629 |
| 2017/12/19 | 275,200 | 276,100 | 274,300 | 275,600 | -900 | -0.3% | 1,888 |
| 2017/12/18 | 276,000 | 276,800 | 274,100 | 276,500 | +500 | +0.2% | 1,777 |
| 2017/12/15 | 276,200 | 276,700 | 274,600 | 276,000 | -300 | -0.1% | 3,154 |
| 2017/12/14 | 273,900 | 277,000 | 273,900 | 276,300 | +1,500 | +0.5% | 2,383 |
| 2017/12/13 | 271,500 | 276,000 | 271,500 | 274,800 | +2,200 | +0.8% | 3,099 |
| 2017/12/12 | 271,300 | 273,200 | 271,300 | 272,600 | +100 | ±0% | 2,286 |
| 2017/12/11 | 270,000 | 273,000 | 269,800 | 272,500 | +2,600 | +1% | 2,619 |
| 2017/12/08 | 266,500 | 270,900 | 266,500 | 269,900 | +2,400 | +0.9% | 3,145 |
| 2017/12/07 | 268,000 | 268,000 | 266,500 | 267,500 | -600 | -0.2% | 1,072 |
| 2017/12/06 | 269,900 | 270,200 | 266,200 | 268,100 | -1,500 | -0.6% | 2,592 |
| 2017/12/05 | 269,100 | 269,700 | 267,700 | 269,600 | ±0 | ±0% | 1,474 |
| 2017/12/04 | 272,300 | 273,600 | 269,500 | 269,600 | -3,800 | -1.4% | 3,317 |
| 2017/12/01 | 274,200 | 275,000 | 271,300 | 273,400 | -300 | -0.1% | 2,794 |
| 2017/11/30 | 272,000 | 273,700 | 270,600 | 273,700 | +1,700 | +0.6% | 3,847 |
| 2017/11/29 | 275,400 | 276,700 | 269,600 | 272,000 | -2,800 | -1% | 2,563 |
| 2017/11/28 | 274,000 | 278,000 | 273,300 | 274,800 | -400 | -0.1% | 1,939 |
| 2017/11/27 | 276,300 | 277,100 | 273,500 | 275,200 | -2,600 | -0.9% | 2,475 |
| 2017/11/24 | 275,800 | 277,800 | 275,500 | 277,800 | +500 | +0.2% | 1,346 |
| 2017/11/22 | 279,900 | 281,400 | 276,100 | 277,300 | -2,600 | -0.9% | 1,872 |
| 2017/11/21 | 278,700 | 281,500 | 277,300 | 279,900 | +1,200 | +0.4% | 2,836 |
| 2017/11/20 | 273,100 | 279,600 | 272,900 | 278,700 | +6,100 | +2.2% | 3,721 |
| 2017/11/17 | 268,300 | 273,600 | 266,800 | 272,600 | +6,200 | +2.3% | 4,761 |
| 2017/11/16 | 262,200 | 266,800 | 262,200 | 266,400 | +3,600 | +1.4% | 2,453 |
1851～
1900
件表示中 / 3772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
