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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 278,100 | 280,200 | 277,800 | 278,400 | -600 | -0.2% | 2,396 |
| 2016/07/04 | 276,200 | 280,100 | 275,500 | 279,000 | +800 | +0.3% | 2,805 |
| 2016/07/01 | 278,000 | 281,000 | 276,600 | 278,200 | +2,900 | +1.1% | 4,236 |
| 2016/06/30 | 271,000 | 281,800 | 270,900 | 275,300 | +7,500 | +2.8% | 5,824 |
| 2016/06/29 | 261,100 | 270,400 | 261,100 | 267,800 | +3,200 | +1.2% | 4,369 |
| 2016/06/28 | 252,600 | 266,000 | 252,600 | 264,600 | +9,500 | +3.7% | 2,359 |
| 2016/06/27 | 254,100 | 263,200 | 254,100 | 255,100 | +3,400 | +1.4% | 3,783 |
| 2016/06/24 | 266,200 | 268,700 | 251,600 | 251,700 | -12,500 | -4.7% | 4,922 |
| 2016/06/23 | 267,900 | 268,000 | 262,300 | 264,200 | -5,800 | -2.1% | 6,537 |
| 2016/06/22 | 271,600 | 272,900 | 269,200 | 270,000 | -3,800 | -1.4% | 3,794 |
| 2016/06/21 | 271,600 | 274,200 | 270,100 | 273,800 | +2,200 | +0.8% | 4,044 |
| 2016/06/20 | 270,700 | 275,500 | 269,800 | 271,600 | +900 | +0.3% | 4,304 |
| 2016/06/17 | 273,400 | 277,200 | 269,400 | 270,700 | -1,000 | -0.4% | 6,276 |
| 2016/06/16 | 276,200 | 278,100 | 271,700 | 271,700 | -4,500 | -1.6% | 3,520 |
| 2016/06/15 | 276,400 | 280,200 | 274,400 | 276,200 | -2,100 | -0.8% | 3,739 |
| 2016/06/14 | 280,300 | 282,800 | 278,000 | 278,300 | -4,500 | -1.6% | 4,779 |
| 2016/06/13 | 284,700 | 286,200 | 282,200 | 282,800 | -4,000 | -1.4% | 1,886 |
| 2016/06/10 | 285,000 | 287,300 | 282,600 | 286,800 | -800 | -0.3% | 4,274 |
| 2016/06/09 | 284,200 | 288,400 | 283,600 | 287,600 | +3,900 | +1.4% | 1,789 |
| 2016/06/08 | 284,600 | 286,000 | 283,100 | 283,700 | -800 | -0.3% | 3,057 |
| 2016/06/07 | 287,800 | 288,100 | 283,400 | 284,500 | -3,600 | -1.2% | 3,520 |
| 2016/06/06 | 287,400 | 288,700 | 285,500 | 288,100 | +700 | +0.2% | 2,784 |
| 2016/06/03 | 282,800 | 288,400 | 282,800 | 287,400 | +4,000 | +1.4% | 3,732 |
| 2016/06/02 | 284,900 | 285,900 | 283,400 | 283,400 | -400 | -0.1% | 2,541 |
| 2016/06/01 | 281,600 | 285,500 | 278,400 | 283,800 | +3,300 | +1.2% | 3,129 |
| 2016/05/31 | 282,200 | 282,600 | 279,000 | 280,500 | -1,000 | -0.4% | 2,459 |
| 2016/05/30 | 278,800 | 282,900 | 275,000 | 281,500 | +2,800 | +1% | 3,390 |
| 2016/05/27 | 279,600 | 280,700 | 277,700 | 278,700 | +600 | +0.2% | 1,949 |
| 2016/05/26 | 280,100 | 280,300 | 276,100 | 278,100 | -3,200 | -1.1% | 4,359 |
| 2016/05/25 | 282,000 | 282,000 | 279,600 | 281,300 | +700 | +0.2% | 2,450 |
| 2016/05/24 | 280,800 | 283,100 | 279,100 | 280,600 | -600 | -0.2% | 4,491 |
| 2016/05/23 | 279,200 | 281,200 | 279,200 | 281,200 | -800 | -0.3% | 4,024 |
| 2016/05/20 | 281,200 | 284,900 | 278,200 | 282,000 | -1,200 | -0.4% | 5,020 |
| 2016/05/19 | 287,300 | 287,500 | 282,100 | 283,200 | -4,900 | -1.7% | 4,087 |
| 2016/05/18 | 286,700 | 288,800 | 286,000 | 288,100 | +100 | ±0% | 3,941 |
| 2016/05/17 | 288,400 | 289,300 | 286,100 | 288,000 | +1,600 | +0.6% | 3,980 |
| 2016/05/16 | 284,700 | 287,900 | 284,100 | 286,400 | +1,700 | +0.6% | 3,261 |
| 2016/05/13 | 288,100 | 288,400 | 283,600 | 284,700 | -3,200 | -1.1% | 4,140 |
| 2016/05/12 | 285,000 | 288,800 | 284,100 | 287,900 | +1,100 | +0.4% | 4,507 |
| 2016/05/11 | 289,600 | 291,800 | 285,100 | 286,800 | -4,200 | -1.4% | 4,677 |
| 2016/05/10 | 293,800 | 296,100 | 288,700 | 291,000 | -1,500 | -0.5% | 4,019 |
| 2016/05/09 | 286,200 | 292,500 | 285,200 | 292,500 | +5,900 | +2.1% | 3,768 |
| 2016/05/06 | 287,700 | 291,000 | 285,800 | 286,600 | -1,100 | -0.4% | 2,146 |
| 2016/05/02 | 288,700 | 293,400 | 285,300 | 287,700 | -4,100 | -1.4% | 3,592 |
| 2016/04/28 | 291,700 | 294,500 | 285,100 | 291,800 | -1,300 | -0.4% | 5,071 |
| 2016/04/27 | 293,500 | 297,900 | 290,400 | 293,100 | -6,300 | -2.1% | 4,979 |
| 2016/04/26 | 297,900 | 301,500 | 297,900 | 299,400 | +1,800 | +0.6% | 4,727 |
| 2016/04/25 | 296,700 | 298,900 | 293,800 | 297,600 | +5,600 | +1.9% | 6,386 |
| 2016/04/22 | 283,600 | 295,300 | 283,600 | 292,000 | +7,500 | +2.6% | 7,210 |
| 2016/04/21 | 281,100 | 285,900 | 278,800 | 284,500 | +5,800 | +2.1% | 4,816 |
2051～
2100
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
