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 |
|---|---|---|---|---|---|---|---|
| 2017/11/15 | 264,300 | 266,000 | 261,800 | 262,800 | -2,100 | -0.8% | 3,810 |
| 2017/11/14 | 262,900 | 265,700 | 261,800 | 264,900 | +2,000 | +0.8% | 3,490 |
| 2017/11/13 | 264,300 | 266,000 | 262,700 | 262,900 | -100 | ±0% | 3,137 |
| 2017/11/10 | 263,400 | 264,900 | 262,800 | 263,000 | -2,100 | -0.8% | 3,382 |
| 2017/11/09 | 263,600 | 266,000 | 263,200 | 265,100 | +900 | +0.3% | 3,021 |
| 2017/11/08 | 266,200 | 266,500 | 264,200 | 264,200 | -2,000 | -0.8% | 1,662 |
| 2017/11/07 | 266,400 | 266,400 | 264,800 | 266,200 | +500 | +0.2% | 1,233 |
| 2017/11/06 | 268,300 | 268,800 | 264,900 | 265,700 | -2,600 | -1% | 4,859 |
| 2017/11/02 | 265,900 | 268,300 | 265,200 | 268,300 | +2,700 | +1% | 2,455 |
| 2017/11/01 | 267,300 | 268,800 | 265,600 | 265,600 | -1,700 | -0.6% | 3,224 |
| 2017/10/31 | 264,500 | 268,400 | 264,400 | 267,300 | +2,700 | +1% | 3,401 |
| 2017/10/30 | 265,800 | 265,800 | 264,100 | 264,600 | -900 | -0.3% | 1,840 |
| 2017/10/27 | 267,000 | 267,400 | 264,400 | 265,500 | -1,500 | -0.6% | 3,472 |
| 2017/10/26 | 265,200 | 267,500 | 264,700 | 267,000 | +1,800 | +0.7% | 1,924 |
| 2017/10/25 | 264,300 | 266,700 | 263,800 | 265,200 | -200 | -0.1% | 3,384 |
| 2017/10/24 | 267,800 | 267,800 | 263,800 | 265,400 | +700 | +0.3% | 3,924 |
| 2017/10/23 | 266,700 | 266,900 | 263,500 | 264,700 | -800 | -0.3% | 1,729 |
| 2017/10/20 | 265,300 | 266,700 | 262,600 | 265,500 | +1,300 | +0.5% | 3,413 |
| 2017/10/19 | 265,900 | 267,400 | 263,500 | 264,200 | -900 | -0.3% | 4,520 |
| 2017/10/18 | 265,600 | 266,700 | 263,000 | 265,100 | -1,300 | -0.5% | 3,588 |
| 2017/10/17 | 266,700 | 267,300 | 265,100 | 266,400 | -600 | -0.2% | 3,671 |
| 2017/10/16 | 267,300 | 267,800 | 266,000 | 267,000 | -300 | -0.1% | 2,024 |
| 2017/10/13 | 267,000 | 268,800 | 266,400 | 267,300 | -900 | -0.3% | 3,764 |
| 2017/10/12 | 269,600 | 271,100 | 268,200 | 268,200 | -2,600 | -1% | 2,819 |
| 2017/10/11 | 271,000 | 271,700 | 270,100 | 270,800 | +200 | +0.1% | 2,363 |
| 2017/10/10 | 271,800 | 272,900 | 270,100 | 270,600 | -1,500 | -0.6% | 2,258 |
| 2017/10/06 | 273,700 | 274,500 | 271,600 | 272,100 | -2,000 | -0.7% | 3,453 |
| 2017/10/05 | 274,900 | 274,900 | 273,500 | 274,100 | -100 | ±0% | 1,721 |
| 2017/10/04 | 277,000 | 277,500 | 273,300 | 274,200 | -2,800 | -1% | 2,275 |
| 2017/10/03 | 275,700 | 277,200 | 275,200 | 277,000 | +1,700 | +0.6% | 1,660 |
| 2017/10/02 | 275,400 | 276,500 | 273,600 | 275,300 | -1,500 | -0.5% | 2,368 |
| 2017/09/29 | 275,800 | 277,800 | 275,200 | 276,800 | +1,000 | +0.4% | 2,023 |
| 2017/09/28 | 274,000 | 275,800 | 272,700 | 275,800 | +600 | +0.2% | 1,820 |
| 2017/09/27 | 275,700 | 275,900 | 273,500 | 275,200 | -600 | -0.2% | 1,856 |
| 2017/09/26 | 274,400 | 275,800 | 272,400 | 275,800 | +400 | +0.1% | 2,036 |
| 2017/09/25 | 274,100 | 276,200 | 274,100 | 275,400 | +2,100 | +0.8% | 2,106 |
| 2017/09/22 | 277,500 | 277,500 | 272,600 | 273,300 | -3,000 | -1.1% | 3,452 |
| 2017/09/21 | 279,300 | 280,400 | 276,300 | 276,300 | -3,400 | -1.2% | 2,372 |
| 2017/09/20 | 279,600 | 280,400 | 278,300 | 279,700 | -600 | -0.2% | 1,139 |
| 2017/09/19 | 281,400 | 281,400 | 277,200 | 280,300 | +300 | +0.1% | 2,638 |
| 2017/09/15 | 280,700 | 281,900 | 279,700 | 280,000 | +700 | +0.3% | 1,867 |
| 2017/09/14 | 280,200 | 280,900 | 278,000 | 279,300 | -1,000 | -0.4% | 3,005 |
| 2017/09/13 | 277,800 | 280,300 | 276,000 | 280,300 | +3,100 | +1.1% | 2,473 |
| 2017/09/12 | 278,900 | 279,400 | 276,400 | 277,200 | -1,100 | -0.4% | 2,390 |
| 2017/09/11 | 280,100 | 280,800 | 277,800 | 278,300 | -1,100 | -0.4% | 1,930 |
| 2017/09/08 | 282,500 | 282,500 | 279,200 | 279,400 | -2,200 | -0.8% | 3,091 |
| 2017/09/07 | 278,400 | 281,600 | 278,400 | 281,600 | +2,500 | +0.9% | 1,878 |
| 2017/09/06 | 278,000 | 280,000 | 276,900 | 279,100 | +1,400 | +0.5% | 2,307 |
| 2017/09/05 | 279,000 | 280,400 | 276,600 | 277,700 | -2,300 | -0.8% | 2,013 |
| 2017/09/04 | 280,200 | 280,600 | 277,800 | 280,000 | +300 | +0.1% | 2,389 |
1901～
1950
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
