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 |
|---|---|---|---|---|---|---|---|
| 2017/04/07 | 296,500 | 298,100 | 293,900 | 296,600 | -200 | -0.1% | 2,754 |
| 2017/04/06 | 295,600 | 296,900 | 293,800 | 296,800 | -100 | ±0% | 4,478 |
| 2017/04/05 | 298,000 | 300,500 | 296,400 | 296,900 | -1,300 | -0.4% | 2,417 |
| 2017/04/04 | 298,800 | 299,900 | 297,800 | 298,200 | -300 | -0.1% | 3,066 |
| 2017/04/03 | 303,500 | 303,500 | 298,000 | 298,500 | -6,000 | -2% | 3,778 |
| 2017/03/31 | 306,000 | 308,000 | 303,000 | 304,500 | -3,000 | -1% | 2,890 |
| 2017/03/30 | 304,000 | 307,500 | 303,000 | 307,500 | +3,500 | +1.2% | 3,298 |
| 2017/03/29 | 302,500 | 304,000 | 300,000 | 304,000 | +1,500 | +0.5% | 1,605 |
| 2017/03/28 | 303,000 | 304,500 | 302,000 | 302,500 | -500 | -0.2% | 1,354 |
| 2017/03/27 | 300,500 | 303,000 | 300,000 | 303,000 | +1,500 | +0.5% | 1,434 |
| 2017/03/24 | 303,000 | 304,500 | 301,000 | 301,500 | -3,000 | -1% | 1,320 |
| 2017/03/23 | 305,500 | 305,500 | 301,500 | 304,500 | +500 | +0.2% | 1,426 |
| 2017/03/22 | 301,500 | 305,500 | 301,000 | 304,000 | +2,000 | +0.7% | 1,873 |
| 2017/03/21 | 305,500 | 307,500 | 302,000 | 302,000 | -3,000 | -1% | 2,496 |
| 2017/03/17 | 304,500 | 307,000 | 303,500 | 305,000 | -1,500 | -0.5% | 11,171 |
| 2017/03/16 | 303,000 | 306,500 | 301,000 | 306,500 | +3,500 | +1.2% | 2,858 |
| 2017/03/15 | 303,000 | 303,500 | 299,800 | 303,000 | +1,000 | +0.3% | 4,116 |
| 2017/03/14 | 304,500 | 306,000 | 300,500 | 302,000 | -2,500 | -0.8% | 4,328 |
| 2017/03/13 | 297,600 | 305,500 | 297,600 | 304,500 | +8,700 | +2.9% | 6,838 |
| 2017/03/10 | 300,500 | 302,000 | 295,800 | 295,800 | -7,200 | -2.4% | 4,086 |
| 2017/03/09 | 297,500 | 303,000 | 294,200 | 303,000 | +5,200 | +1.7% | 3,953 |
| 2017/03/08 | 301,500 | 301,500 | 297,600 | 297,800 | -4,700 | -1.6% | 2,826 |
| 2017/03/07 | 301,000 | 302,500 | 299,500 | 302,500 | +1,000 | +0.3% | 2,201 |
| 2017/03/06 | 299,200 | 301,500 | 297,200 | 301,500 | +2,200 | +0.7% | 2,258 |
| 2017/03/03 | 296,000 | 299,300 | 294,500 | 299,300 | +3,000 | +1% | 2,661 |
| 2017/03/02 | 299,400 | 301,000 | 294,400 | 296,300 | -3,500 | -1.2% | 5,058 |
| 2017/03/01 | 305,000 | 305,000 | 297,700 | 299,800 | -3,700 | -1.2% | 4,021 |
| 2017/02/28 | 304,000 | 306,000 | 302,000 | 303,500 | -1,500 | -0.5% | 3,678 |
| 2017/02/27 | 305,000 | 307,000 | 302,500 | 305,000 | -2,000 | -0.7% | 3,981 |
| 2017/02/24 | 303,500 | 307,500 | 302,000 | 307,000 | +4,000 | +1.3% | 3,787 |
| 2017/02/23 | 300,000 | 303,000 | 299,100 | 303,000 | +2,500 | +0.8% | 3,378 |
| 2017/02/22 | 298,700 | 301,500 | 297,500 | 300,500 | +2,700 | +0.9% | 4,387 |
| 2017/02/21 | 294,800 | 298,200 | 294,800 | 297,800 | +1,500 | +0.5% | 3,243 |
| 2017/02/20 | 293,500 | 296,300 | 292,300 | 296,300 | +2,800 | +1% | 2,929 |
| 2017/02/17 | 295,400 | 296,800 | 293,500 | 293,500 | -700 | -0.2% | 2,569 |
| 2017/02/16 | 294,300 | 296,200 | 291,200 | 294,200 | -2,000 | -0.7% | 3,570 |
| 2017/02/15 | 295,400 | 296,800 | 294,200 | 296,200 | +1,700 | +0.6% | 2,039 |
| 2017/02/14 | 293,400 | 296,500 | 293,300 | 294,500 | +200 | +0.1% | 3,333 |
| 2017/02/13 | 292,200 | 295,400 | 291,600 | 294,300 | +1,800 | +0.6% | 2,887 |
| 2017/02/10 | 292,500 | 293,400 | 290,600 | 292,500 | +1,200 | +0.4% | 3,420 |
| 2017/02/09 | 291,900 | 293,700 | 290,300 | 291,300 | -200 | -0.1% | 3,688 |
| 2017/02/08 | 292,200 | 293,400 | 289,700 | 291,500 | -2,200 | -0.7% | 4,820 |
| 2017/02/07 | 293,300 | 295,500 | 292,800 | 293,700 | -1,100 | -0.4% | 4,721 |
| 2017/02/06 | 294,100 | 296,000 | 291,700 | 294,800 | -600 | -0.2% | 4,883 |
| 2017/02/03 | 297,300 | 297,300 | 292,400 | 295,400 | -2,500 | -0.8% | 4,041 |
| 2017/02/02 | 296,000 | 298,500 | 295,500 | 297,900 | +900 | +0.3% | 3,363 |
| 2017/02/01 | 297,800 | 298,300 | 295,700 | 297,000 | -900 | -0.3% | 2,507 |
| 2017/01/31 | 296,400 | 297,900 | 294,600 | 297,900 | +1,300 | +0.4% | 2,623 |
| 2017/01/30 | 293,400 | 296,900 | 292,200 | 296,600 | +1,500 | +0.5% | 2,831 |
| 2017/01/27 | 294,200 | 295,200 | 292,000 | 295,100 | -2,000 | -0.7% | 3,603 |
2051～
2100
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
