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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 262,900 | 264,400 | 260,900 | 262,300 | -1,700 | -0.6% | 2,633 |
| 2015/11/20 | 263,000 | 264,000 | 260,400 | 264,000 | +900 | +0.3% | 2,309 |
| 2015/11/19 | 264,700 | 265,500 | 262,400 | 263,100 | -2,600 | -1% | 1,872 |
| 2015/11/18 | 268,000 | 268,000 | 264,400 | 265,700 | -1,100 | -0.4% | 1,690 |
| 2015/11/17 | 268,400 | 270,200 | 266,500 | 266,800 | -2,500 | -0.9% | 2,565 |
| 2015/11/16 | 266,000 | 270,300 | 266,000 | 269,300 | -600 | -0.2% | 3,566 |
| 2015/11/13 | 267,100 | 269,900 | 267,100 | 269,900 | -100 | ±0% | 2,661 |
| 2015/11/12 | 266,000 | 273,700 | 265,800 | 270,000 | +3,000 | +1.1% | 3,195 |
| 2015/11/11 | 265,200 | 267,000 | 264,400 | 267,000 | ±0 | ±0% | 2,404 |
| 2015/11/10 | 258,800 | 267,300 | 258,200 | 267,000 | +6,000 | +2.3% | 4,134 |
| 2015/11/09 | 262,100 | 263,100 | 259,500 | 261,000 | -3,500 | -1.3% | 2,139 |
| 2015/11/06 | 259,800 | 264,500 | 259,500 | 264,500 | +2,500 | +1% | 2,274 |
| 2015/11/05 | 256,900 | 262,800 | 256,800 | 262,000 | +4,700 | +1.8% | 2,872 |
| 2015/11/04 | 257,500 | 257,500 | 252,600 | 257,300 | ±0 | ±0% | 3,161 |
| 2015/11/02 | 256,900 | 258,200 | 254,200 | 257,300 | -1,200 | -0.5% | 2,124 |
| 2015/10/30 | 255,900 | 258,500 | 254,600 | 258,500 | +1,000 | +0.4% | 2,459 |
| 2015/10/29 | 255,200 | 258,900 | 255,100 | 257,500 | +1,000 | +0.4% | 2,217 |
| 2015/10/28 | 255,700 | 257,300 | 254,200 | 256,500 | -1,000 | -0.4% | 2,119 |
| 2015/10/27 | 253,300 | 257,500 | 252,400 | 257,500 | +5,800 | +2.3% | 2,715 |
| 2015/10/26 | 258,000 | 258,000 | 251,700 | 251,700 | -4,300 | -1.7% | 1,462 |
| 2015/10/23 | 258,900 | 258,900 | 254,500 | 256,000 | +1,400 | +0.5% | 1,664 |
| 2015/10/22 | 255,600 | 256,800 | 252,700 | 254,600 | +1,000 | +0.4% | 1,982 |
| 2015/10/21 | 256,200 | 256,800 | 251,400 | 253,600 | -2,100 | -0.8% | 2,070 |
| 2015/10/20 | 258,000 | 260,000 | 254,700 | 255,700 | -3,100 | -1.2% | 2,396 |
| 2015/10/19 | 258,200 | 262,000 | 255,400 | 258,800 | +3,600 | +1.4% | 3,335 |
| 2015/10/16 | 255,100 | 257,900 | 253,900 | 255,200 | -500 | -0.2% | 1,725 |
| 2015/10/15 | 255,800 | 256,700 | 251,000 | 255,700 | -1,600 | -0.6% | 3,406 |
| 2015/10/14 | 255,300 | 258,300 | 254,300 | 257,300 | +2,500 | +1% | 2,680 |
| 2015/10/13 | 256,000 | 257,600 | 253,500 | 254,800 | -1,700 | -0.7% | 1,948 |
| 2015/10/09 | 256,900 | 258,300 | 253,900 | 256,500 | +1,900 | +0.7% | 2,074 |
| 2015/10/08 | 255,200 | 256,400 | 253,100 | 254,600 | -900 | -0.4% | 1,683 |
| 2015/10/07 | 258,500 | 260,200 | 252,500 | 255,500 | -3,000 | -1.2% | 7,117 |
| 2015/10/06 | 257,700 | 261,400 | 256,700 | 258,500 | +4,500 | +1.8% | 5,238 |
| 2015/10/05 | 253,800 | 256,100 | 250,400 | 254,000 | +1,900 | +0.8% | 3,892 |
| 2015/10/02 | 252,800 | 257,000 | 251,000 | 252,100 | +2,300 | +0.9% | 4,476 |
| 2015/10/01 | 251,800 | 254,400 | 247,400 | 249,800 | -2,600 | -1% | 4,966 |
| 2015/09/30 | 248,200 | 256,100 | 245,300 | 252,400 | +8,500 | +3.5% | 6,534 |
| 2015/09/29 | 252,900 | 252,900 | 236,900 | 243,900 | -9,400 | -3.7% | 6,935 |
| 2015/09/28 | 254,000 | 254,600 | 250,200 | 253,300 | +4,300 | +1.7% | 4,964 |
| 2015/09/25 | 240,100 | 249,500 | 240,100 | 249,000 | +8,600 | +3.6% | 5,706 |
| 2015/09/24 | 239,300 | 244,600 | 239,200 | 240,400 | +900 | +0.4% | 4,159 |
| 2015/09/18 | 243,900 | 245,000 | 239,500 | 239,500 | -700 | -0.3% | 5,476 |
| 2015/09/17 | 235,800 | 245,400 | 235,800 | 240,200 | +6,400 | +2.7% | 5,459 |
| 2015/09/16 | 240,300 | 242,400 | 233,400 | 233,800 | -6,400 | -2.7% | 5,105 |
| 2015/09/15 | 234,800 | 242,000 | 234,300 | 240,200 | +2,700 | +1.1% | 4,002 |
| 2015/09/14 | 235,000 | 241,900 | 234,900 | 237,500 | -400 | -0.2% | 4,200 |
| 2015/09/11 | 234,600 | 240,800 | 229,700 | 237,900 | +8,300 | +3.6% | 4,368 |
| 2015/09/10 | 230,000 | 230,400 | 225,300 | 229,600 | -2,500 | -1.1% | 3,571 |
| 2015/09/09 | 236,500 | 237,400 | 230,700 | 232,100 | -1,300 | -0.6% | 3,794 |
| 2015/09/08 | 238,300 | 240,000 | 232,200 | 233,400 | -3,900 | -1.6% | 4,166 |
2201～
2250
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
