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 |
|---|---|---|---|---|---|---|---|
| 2017/09/01 | 281,300 | 282,100 | 279,500 | 279,700 | -1,800 | -0.6% | 1,574 |
| 2017/08/31 | 279,300 | 281,800 | 279,300 | 281,500 | +900 | +0.3% | 1,683 |
| 2017/08/30 | 281,300 | 281,600 | 279,400 | 280,600 | -700 | -0.2% | 2,706 |
| 2017/08/29 | 278,800 | 283,100 | 277,400 | 281,300 | +2,100 | +0.8% | 3,494 |
| 2017/08/28 | 279,500 | 279,700 | 276,300 | 279,200 | +1,300 | +0.5% | 2,204 |
| 2017/08/25 | 282,000 | 282,400 | 277,900 | 277,900 | -4,600 | -1.6% | 2,767 |
| 2017/08/24 | 282,300 | 284,000 | 281,700 | 282,500 | +1,600 | +0.6% | 3,088 |
| 2017/08/23 | 283,000 | 283,900 | 280,800 | 280,900 | -1,900 | -0.7% | 2,352 |
| 2017/08/22 | 277,400 | 282,900 | 276,300 | 282,800 | +5,400 | +1.9% | 3,038 |
| 2017/08/21 | 277,100 | 278,600 | 276,500 | 277,400 | -1,600 | -0.6% | 1,636 |
| 2017/08/18 | 277,900 | 279,000 | 276,600 | 279,000 | -200 | -0.1% | 2,692 |
| 2017/08/17 | 274,300 | 279,700 | 274,100 | 279,200 | +6,100 | +2.2% | 4,454 |
| 2017/08/16 | 272,700 | 274,400 | 270,800 | 273,100 | +2,000 | +0.7% | 1,599 |
| 2017/08/15 | 272,000 | 273,900 | 270,100 | 271,100 | -1,300 | -0.5% | 2,471 |
| 2017/08/14 | 274,600 | 276,100 | 271,700 | 272,400 | -3,900 | -1.4% | 5,038 |
| 2017/08/10 | 275,000 | 277,100 | 273,600 | 276,300 | +1,000 | +0.4% | 2,670 |
| 2017/08/09 | 274,800 | 277,600 | 274,600 | 275,300 | -800 | -0.3% | 3,568 |
| 2017/08/08 | 275,000 | 276,900 | 271,200 | 276,100 | +2,100 | +0.8% | 3,125 |
| 2017/08/07 | 278,000 | 278,000 | 274,000 | 274,000 | -2,600 | -0.9% | 2,472 |
| 2017/08/04 | 274,600 | 278,600 | 273,300 | 276,600 | +2,300 | +0.8% | 5,773 |
| 2017/08/03 | 269,900 | 274,300 | 269,200 | 274,300 | +5,400 | +2% | 2,848 |
| 2017/08/02 | 270,900 | 272,400 | 268,900 | 268,900 | -1,300 | -0.5% | 3,110 |
| 2017/08/01 | 269,400 | 272,000 | 268,000 | 270,200 | +800 | +0.3% | 4,174 |
| 2017/07/31 | 270,800 | 271,500 | 268,900 | 269,400 | -300 | -0.1% | 5,539 |
| 2017/07/28 | 268,600 | 270,900 | 268,000 | 269,700 | -300 | -0.1% | 3,302 |
| 2017/07/27 | 267,800 | 272,500 | 267,600 | 270,000 | -3,800 | -1.4% | 5,375 |
| 2017/07/26 | 275,400 | 275,700 | 272,000 | 273,800 | -1,600 | -0.6% | 4,991 |
| 2017/07/25 | 272,200 | 275,800 | 272,000 | 275,400 | +3,200 | +1.2% | 3,733 |
| 2017/07/24 | 274,000 | 275,000 | 271,400 | 272,200 | -3,700 | -1.3% | 2,884 |
| 2017/07/21 | 272,600 | 276,100 | 272,400 | 275,900 | +3,500 | +1.3% | 3,629 |
| 2017/07/20 | 268,300 | 273,400 | 267,800 | 272,400 | +4,100 | +1.5% | 4,216 |
| 2017/07/19 | 263,900 | 268,900 | 263,700 | 268,300 | +3,900 | +1.5% | 3,569 |
| 2017/07/18 | 261,600 | 265,000 | 261,600 | 264,400 | +2,800 | +1.1% | 3,422 |
| 2017/07/14 | 266,000 | 266,800 | 261,600 | 261,600 | -5,300 | -2% | 5,230 |
| 2017/07/13 | 265,800 | 266,900 | 264,800 | 266,900 | +3,100 | +1.2% | 5,153 |
| 2017/07/12 | 268,800 | 269,100 | 262,700 | 263,800 | -5,600 | -2.1% | 5,503 |
| 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 |
1951～
2000
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
