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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 271,700 | 279,800 | 271,700 | 276,600 | +1,100 | +0.4% | 5,415 |
| 2016/02/05 | 271,800 | 278,200 | 271,800 | 275,500 | +300 | +0.1% | 6,028 |
| 2016/02/04 | 276,600 | 283,400 | 273,500 | 275,200 | -1,900 | -0.7% | 7,364 |
| 2016/02/03 | 265,200 | 277,300 | 261,300 | 277,100 | +8,800 | +3.3% | 7,550 |
| 2016/02/02 | 269,000 | 270,300 | 266,700 | 268,300 | -2,300 | -0.8% | 4,767 |
| 2016/02/01 | 263,000 | 275,700 | 262,900 | 270,600 | +10,100 | +3.9% | 7,756 |
| 2016/01/29 | 249,900 | 263,400 | 241,100 | 260,500 | +9,600 | +3.8% | 9,044 |
| 2016/01/28 | 243,000 | 252,400 | 241,900 | 250,900 | +6,600 | +2.7% | 6,769 |
| 2016/01/27 | 241,100 | 244,600 | 240,500 | 244,300 | -1,200 | -0.5% | 6,443 |
| 2016/01/26 | 241,300 | 246,700 | 239,200 | 245,500 | -800 | -0.3% | 7,934 |
| 2016/01/25 | 243,100 | 247,500 | 239,600 | 246,300 | +2,200 | +0.9% | 5,905 |
| 2016/01/22 | 245,100 | 248,400 | 243,100 | 244,100 | -600 | -0.2% | 4,500 |
| 2016/01/21 | 245,500 | 247,400 | 242,500 | 244,700 | -4,300 | -1.7% | 5,928 |
| 2016/01/20 | 249,300 | 253,900 | 248,300 | 249,000 | -1,200 | -0.5% | 3,408 |
| 2016/01/19 | 253,500 | 254,500 | 247,200 | 250,200 | -5,500 | -2.2% | 4,813 |
| 2016/01/18 | 249,900 | 257,700 | 249,300 | 255,700 | +3,900 | +1.5% | 4,424 |
| 2016/01/15 | 255,000 | 256,400 | 250,300 | 251,800 | -2,800 | -1.1% | 10,505 |
| 2016/01/14 | 251,800 | 255,400 | 251,100 | 254,600 | -800 | -0.3% | 5,009 |
| 2016/01/13 | 253,000 | 256,000 | 251,400 | 255,400 | +2,600 | +1% | 4,286 |
| 2016/01/12 | 250,600 | 256,000 | 250,600 | 252,800 | -7,800 | -3% | 4,927 |
| 2016/01/08 | 259,500 | 262,600 | 257,600 | 260,600 | -1,100 | -0.4% | 3,103 |
| 2016/01/07 | 261,100 | 263,300 | 259,900 | 261,700 | +600 | +0.2% | 2,784 |
| 2016/01/06 | 264,500 | 269,500 | 260,200 | 261,100 | -1,600 | -0.6% | 3,332 |
| 2016/01/05 | 261,700 | 264,000 | 259,100 | 262,700 | -1,600 | -0.6% | 3,084 |
| 2016/01/04 | 263,100 | 265,000 | 259,700 | 264,300 | -1,400 | -0.5% | 1,884 |
| 2015/12/30 | 262,100 | 267,800 | 262,000 | 265,700 | +2,300 | +0.9% | 1,971 |
| 2015/12/29 | 261,800 | 263,500 | 260,800 | 263,400 | +1,400 | +0.5% | 795 |
| 2015/12/28 | 261,900 | 262,800 | 260,000 | 262,000 | +700 | +0.3% | 624 |
| 2015/12/25 | 261,100 | 261,900 | 259,400 | 261,300 | +300 | +0.1% | 1,096 |
| 2015/12/24 | 261,000 | 263,400 | 259,700 | 261,000 | -1,300 | -0.5% | 1,502 |
| 2015/12/22 | 263,000 | 266,300 | 261,900 | 262,300 | +1,000 | +0.4% | 3,257 |
| 2015/12/21 | 260,500 | 262,800 | 258,100 | 261,300 | +400 | +0.2% | 1,494 |
| 2015/12/18 | 258,000 | 261,300 | 255,400 | 260,900 | +2,200 | +0.9% | 1,966 |
| 2015/12/17 | 259,500 | 262,000 | 258,700 | 258,700 | -500 | -0.2% | 1,720 |
| 2015/12/16 | 257,000 | 259,400 | 256,600 | 259,200 | +2,400 | +0.9% | 2,319 |
| 2015/12/15 | 259,000 | 259,100 | 256,400 | 256,800 | -2,900 | -1.1% | 2,819 |
| 2015/12/14 | 258,400 | 261,200 | 257,600 | 259,700 | +600 | +0.2% | 2,245 |
| 2015/12/11 | 264,000 | 264,400 | 259,100 | 259,100 | -3,400 | -1.3% | 1,900 |
| 2015/12/10 | 260,100 | 263,500 | 259,600 | 262,500 | +400 | +0.2% | 1,822 |
| 2015/12/09 | 261,500 | 263,100 | 259,500 | 262,100 | -1,000 | -0.4% | 2,711 |
| 2015/12/08 | 260,000 | 263,700 | 260,000 | 263,100 | +2,000 | +0.8% | 2,052 |
| 2015/12/07 | 263,600 | 264,200 | 261,100 | 261,100 | -3,100 | -1.2% | 2,456 |
| 2015/12/04 | 260,100 | 264,200 | 260,100 | 264,200 | +600 | +0.2% | 1,597 |
| 2015/12/03 | 260,900 | 264,200 | 258,400 | 263,600 | +2,900 | +1.1% | 1,823 |
| 2015/12/02 | 265,400 | 268,500 | 260,700 | 260,700 | -4,600 | -1.7% | 3,633 |
| 2015/12/01 | 263,600 | 265,300 | 261,300 | 265,300 | +2,900 | +1.1% | 2,536 |
| 2015/11/30 | 263,500 | 265,600 | 262,400 | 262,400 | -5,400 | -2% | 2,737 |
| 2015/11/27 | 267,800 | 269,800 | 265,100 | 267,800 | ±0 | ±0% | 1,667 |
| 2015/11/26 | 269,700 | 269,900 | 265,600 | 267,800 | +100 | ±0% | 1,853 |
| 2015/11/25 | 263,400 | 271,300 | 263,400 | 267,700 | +5,400 | +2.1% | 4,419 |
2151～
2200
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
