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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 289,100 | 291,100 | 287,900 | 288,100 | -100 | ±0% | 2,839 |
| 2016/11/30 | 285,000 | 288,500 | 285,000 | 288,200 | +2,600 | +0.9% | 4,088 |
| 2016/11/29 | 287,400 | 289,400 | 284,500 | 285,600 | -900 | -0.3% | 4,047 |
| 2016/11/28 | 281,800 | 286,900 | 281,800 | 286,500 | +1,700 | +0.6% | 5,067 |
| 2016/11/25 | 283,900 | 285,600 | 283,000 | 284,800 | -100 | ±0% | 2,512 |
| 2016/11/24 | 281,900 | 288,000 | 280,500 | 284,900 | +2,300 | +0.8% | 3,938 |
| 2016/11/22 | 281,700 | 283,500 | 279,300 | 282,600 | -600 | -0.2% | 4,116 |
| 2016/11/21 | 283,500 | 285,400 | 279,500 | 283,200 | -1,100 | -0.4% | 4,946 |
| 2016/11/18 | 283,400 | 286,400 | 282,500 | 284,300 | +1,900 | +0.7% | 5,119 |
| 2016/11/17 | 276,800 | 283,000 | 276,800 | 282,400 | +3,600 | +1.3% | 4,375 |
| 2016/11/16 | 281,900 | 282,000 | 276,100 | 278,800 | -3,100 | -1.1% | 4,941 |
| 2016/11/15 | 280,900 | 282,000 | 279,700 | 281,900 | +1,100 | +0.4% | 3,132 |
| 2016/11/14 | 285,600 | 287,100 | 280,800 | 280,800 | -6,300 | -2.2% | 4,419 |
| 2016/11/11 | 288,300 | 289,400 | 283,000 | 287,100 | -2,900 | -1% | 4,738 |
| 2016/11/10 | 288,200 | 291,600 | 286,200 | 290,000 | +2,100 | +0.7% | 5,077 |
| 2016/11/09 | 288,200 | 289,100 | 282,500 | 287,900 | -2,100 | -0.7% | 6,016 |
| 2016/11/08 | 291,000 | 292,000 | 288,200 | 290,000 | +300 | +0.1% | 3,234 |
| 2016/11/07 | 288,400 | 293,500 | 287,300 | 289,700 | +700 | +0.2% | 4,289 |
| 2016/11/04 | 292,000 | 292,800 | 288,500 | 289,000 | -5,900 | -2% | 4,396 |
| 2016/11/02 | 291,000 | 295,000 | 288,800 | 294,900 | +2,600 | +0.9% | 3,522 |
| 2016/11/01 | 292,600 | 292,600 | 287,700 | 292,300 | -1,100 | -0.4% | 5,146 |
| 2016/10/31 | 290,300 | 293,800 | 287,900 | 293,400 | +3,100 | +1.1% | 4,502 |
| 2016/10/28 | 291,700 | 292,600 | 288,300 | 290,300 | -2,900 | -1% | 4,850 |
| 2016/10/27 | 291,400 | 294,000 | 289,700 | 293,200 | +1,300 | +0.4% | 3,645 |
| 2016/10/26 | 289,200 | 293,400 | 288,800 | 291,900 | +700 | +0.2% | 4,488 |
| 2016/10/25 | 289,300 | 292,400 | 288,700 | 291,200 | -1,100 | -0.4% | 4,452 |
| 2016/10/24 | 292,400 | 294,800 | 289,000 | 292,300 | -1,700 | -0.6% | 4,115 |
| 2016/10/21 | 292,400 | 295,700 | 291,600 | 294,000 | ±0 | ±0% | 6,404 |
| 2016/10/20 | 291,100 | 295,300 | 289,600 | 294,000 | +3,600 | +1.2% | 6,685 |
| 2016/10/19 | 286,900 | 290,900 | 284,600 | 290,400 | +4,100 | +1.4% | 4,110 |
| 2016/10/18 | 286,300 | 288,400 | 284,600 | 286,300 | +1,800 | +0.6% | 2,898 |
| 2016/10/17 | 285,100 | 288,200 | 283,800 | 284,500 | -1,900 | -0.7% | 4,361 |
| 2016/10/14 | 288,900 | 290,400 | 286,400 | 286,400 | -2,700 | -0.9% | 4,506 |
| 2016/10/13 | 289,400 | 290,000 | 287,100 | 289,100 | +900 | +0.3% | 2,701 |
| 2016/10/12 | 285,800 | 289,300 | 285,800 | 288,200 | -400 | -0.1% | 3,072 |
| 2016/10/11 | 291,200 | 291,200 | 287,800 | 288,600 | -600 | -0.2% | 3,172 |
| 2016/10/07 | 288,500 | 290,400 | 287,700 | 289,200 | -1,100 | -0.4% | 5,398 |
| 2016/10/06 | 289,000 | 291,500 | 287,200 | 290,300 | +900 | +0.3% | 7,436 |
| 2016/10/05 | 288,400 | 290,100 | 285,600 | 289,400 | +1,500 | +0.5% | 8,090 |
| 2016/10/04 | 287,000 | 288,800 | 284,800 | 287,900 | +2,400 | +0.8% | 4,635 |
| 2016/10/03 | 285,600 | 286,000 | 281,900 | 285,500 | -1,000 | -0.3% | 3,260 |
| 2016/09/30 | 277,500 | 287,600 | 277,500 | 286,500 | +6,200 | +2.2% | 5,454 |
| 2016/09/29 | 284,900 | 285,000 | 280,000 | 280,300 | -5,300 | -1.9% | 3,357 |
| 2016/09/28 | 281,200 | 285,600 | 279,300 | 285,600 | +2,000 | +0.7% | 4,636 |
| 2016/09/27 | 277,700 | 284,600 | 277,600 | 283,600 | +5,800 | +2.1% | 8,849 |
| 2016/09/26 | 278,500 | 280,800 | 277,100 | 277,800 | +4,300 | +1.6% | 21,395 |
| 2016/09/23 | 269,700 | 275,900 | 269,100 | 273,500 | +3,500 | +1.3% | 15,276 |
| 2016/09/21 | 268,500 | 270,900 | 268,300 | 270,000 | +800 | +0.3% | 8,707 |
| 2016/09/20 | 268,800 | 269,900 | 267,600 | 269,200 | +600 | +0.2% | 6,351 |
| 2016/09/16 | 269,200 | 269,800 | 267,200 | 268,600 | -700 | -0.3% | 8,258 |
1951～
2000
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
