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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 269,000 | 269,800 | 266,200 | 269,300 | -900 | -0.3% | 9,355 |
| 2016/09/14 | 270,700 | 272,600 | 269,300 | 270,200 | -2,900 | -1.1% | 9,848 |
| 2016/09/13 | 267,400 | 274,000 | 267,400 | 273,100 | +4,200 | +1.6% | 6,083 |
| 2016/09/12 | 265,100 | 269,100 | 265,100 | 268,900 | +700 | +0.3% | 4,446 |
| 2016/09/09 | 266,500 | 271,200 | 266,500 | 268,200 | -600 | -0.2% | 4,552 |
| 2016/09/08 | 267,900 | 269,800 | 267,700 | 268,800 | +900 | +0.3% | 3,717 |
| 2016/09/07 | 268,000 | 269,900 | 267,300 | 267,900 | -5,100 | -1.9% | 11,012 |
| 2016/09/06 | 272,800 | 273,700 | 271,900 | 273,000 | +200 | +0.1% | 5,800 |
| 2016/09/05 | 273,300 | 273,900 | 271,700 | 272,800 | -500 | -0.2% | 3,467 |
| 2016/09/02 | 275,600 | 275,900 | 271,800 | 273,300 | -2,400 | -0.9% | 4,668 |
| 2016/09/01 | 275,500 | 277,100 | 274,700 | 275,700 | -300 | -0.1% | 2,988 |
| 2016/08/31 | 279,800 | 279,800 | 275,800 | 276,000 | -2,900 | -1% | 1,916 |
| 2016/08/30 | 280,900 | 281,900 | 278,500 | 278,900 | -1,800 | -0.6% | 1,634 |
| 2016/08/29 | 280,700 | 281,500 | 278,200 | 280,700 | +100 | ±0% | 2,814 |
| 2016/08/26 | 276,900 | 282,500 | 276,900 | 280,600 | +1,100 | +0.4% | 3,605 |
| 2016/08/25 | 278,100 | 280,100 | 277,500 | 279,500 | +1,400 | +0.5% | 2,368 |
| 2016/08/24 | 278,300 | 279,600 | 277,200 | 278,100 | -900 | -0.3% | 1,294 |
| 2016/08/23 | 277,900 | 280,200 | 275,800 | 279,000 | +2,200 | +0.8% | 1,402 |
| 2016/08/22 | 277,600 | 279,800 | 273,100 | 276,800 | -1,600 | -0.6% | 3,453 |
| 2016/08/19 | 285,500 | 286,800 | 278,400 | 278,400 | -7,900 | -2.8% | 3,805 |
| 2016/08/18 | 283,100 | 286,400 | 279,600 | 286,300 | +3,300 | +1.2% | 4,359 |
| 2016/08/17 | 282,200 | 284,000 | 281,400 | 283,000 | -500 | -0.2% | 2,302 |
| 2016/08/16 | 284,900 | 286,700 | 283,500 | 283,500 | -2,600 | -0.9% | 4,173 |
| 2016/08/15 | 285,100 | 287,000 | 284,000 | 286,100 | +600 | +0.2% | 1,844 |
| 2016/08/12 | 286,400 | 289,000 | 284,300 | 285,500 | -1,200 | -0.4% | 5,618 |
| 2016/08/10 | 287,200 | 288,800 | 284,600 | 286,700 | +1,500 | +0.5% | 3,175 |
| 2016/08/09 | 287,000 | 287,400 | 284,500 | 285,200 | -1,700 | -0.6% | 2,784 |
| 2016/08/08 | 287,700 | 289,900 | 283,700 | 286,900 | -1,900 | -0.7% | 3,665 |
| 2016/08/05 | 290,600 | 293,200 | 287,800 | 288,800 | -3,800 | -1.3% | 4,086 |
| 2016/08/04 | 285,400 | 293,700 | 285,000 | 292,600 | +7,100 | +2.5% | 6,799 |
| 2016/08/03 | 282,500 | 287,100 | 281,200 | 285,500 | +2,600 | +0.9% | 6,421 |
| 2016/08/02 | 283,800 | 284,500 | 280,600 | 282,900 | -1,000 | -0.4% | 4,974 |
| 2016/08/01 | 283,600 | 286,200 | 281,000 | 283,900 | -700 | -0.2% | 5,372 |
| 2016/07/29 | 287,000 | 289,900 | 281,400 | 284,600 | -600 | -0.2% | 5,140 |
| 2016/07/28 | 281,200 | 285,200 | 280,400 | 285,200 | +3,900 | +1.4% | 3,918 |
| 2016/07/27 | 285,300 | 286,300 | 280,500 | 281,300 | -9,500 | -3.3% | 3,802 |
| 2016/07/26 | 291,400 | 293,000 | 288,000 | 290,800 | -900 | -0.3% | 3,601 |
| 2016/07/25 | 293,000 | 295,000 | 289,800 | 291,700 | -2,200 | -0.7% | 4,006 |
| 2016/07/22 | 297,500 | 298,000 | 293,100 | 293,900 | -1,700 | -0.6% | 8,914 |
| 2016/07/21 | 295,900 | 295,900 | 289,000 | 295,600 | -1,100 | -0.4% | 5,713 |
| 2016/07/20 | 290,700 | 298,600 | 290,700 | 296,700 | +6,600 | +2.3% | 4,730 |
| 2016/07/19 | 289,900 | 290,900 | 286,700 | 290,100 | +300 | +0.1% | 2,994 |
| 2016/07/15 | 290,400 | 292,900 | 287,700 | 289,800 | -600 | -0.2% | 4,287 |
| 2016/07/14 | 284,000 | 290,400 | 282,800 | 290,400 | +6,500 | +2.3% | 4,359 |
| 2016/07/13 | 285,600 | 285,800 | 280,600 | 283,900 | -100 | ±0% | 5,731 |
| 2016/07/12 | 280,000 | 287,700 | 278,500 | 284,000 | +3,900 | +1.4% | 4,564 |
| 2016/07/11 | 282,700 | 284,400 | 279,800 | 280,100 | -700 | -0.2% | 3,354 |
| 2016/07/08 | 282,500 | 287,000 | 280,800 | 280,800 | -800 | -0.3% | 4,493 |
| 2016/07/07 | 280,200 | 282,900 | 278,600 | 281,600 | +1,700 | +0.6% | 2,091 |
| 2016/07/06 | 277,200 | 281,000 | 277,200 | 279,900 | +1,500 | +0.5% | 4,102 |
2001～
2050
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
