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 |
|---|---|---|---|---|---|---|---|
| 2014/11/17 | 276,600 | 278,800 | 274,100 | 277,700 | +1,100 | +0.4% | 2,528 |
| 2014/11/14 | 275,300 | 277,900 | 274,200 | 276,600 | +1,800 | +0.7% | 3,561 |
| 2014/11/13 | 274,000 | 276,500 | 273,800 | 274,800 | -700 | -0.3% | 2,096 |
| 2014/11/12 | 272,800 | 275,600 | 270,000 | 275,500 | +2,900 | +1.1% | 4,465 |
| 2014/11/11 | 272,400 | 274,300 | 271,800 | 272,600 | -800 | -0.3% | 2,475 |
| 2014/11/10 | 267,100 | 274,800 | 267,100 | 273,400 | +4,500 | +1.7% | 3,054 |
| 2014/11/07 | 265,900 | 270,700 | 263,100 | 268,900 | +5,300 | +2% | 5,111 |
| 2014/11/06 | 263,900 | 266,900 | 263,600 | 263,600 | -2,400 | -0.9% | 6,701 |
| 2014/11/05 | 258,700 | 267,100 | 257,900 | 266,000 | +5,700 | +2.2% | 7,112 |
| 2014/11/04 | 274,400 | 275,800 | 260,000 | 260,300 | -1,100 | -0.4% | 7,660 |
| 2014/10/31 | 257,500 | 262,600 | 256,400 | 261,400 | +3,900 | +1.5% | 5,709 |
| 2014/10/30 | 254,400 | 257,500 | 253,600 | 257,500 | +1,900 | +0.7% | 2,556 |
| 2014/10/29 | 256,000 | 256,200 | 254,200 | 255,600 | +1,500 | +0.6% | 1,797 |
| 2014/10/28 | 253,400 | 256,000 | 252,600 | 254,100 | +300 | +0.1% | 2,254 |
| 2014/10/27 | 251,500 | 254,700 | 251,500 | 253,800 | +2,300 | +0.9% | 1,284 |
| 2014/10/24 | 252,800 | 254,900 | 251,400 | 251,500 | -1,000 | -0.4% | 2,267 |
| 2014/10/23 | 252,800 | 253,900 | 250,400 | 252,500 | -300 | -0.1% | 2,071 |
| 2014/10/22 | 251,400 | 252,900 | 249,100 | 252,800 | +3,100 | +1.2% | 1,311 |
| 2014/10/21 | 249,900 | 251,400 | 248,300 | 249,700 | -1,000 | -0.4% | 1,702 |
| 2014/10/20 | 245,700 | 250,700 | 245,700 | 250,700 | +4,900 | +2% | 1,580 |
| 2014/10/17 | 248,200 | 248,400 | 245,400 | 245,800 | -2,500 | -1% | 1,755 |
| 2014/10/16 | 246,400 | 249,900 | 246,000 | 248,300 | -600 | -0.2% | 3,704 |
| 2014/10/15 | 246,500 | 249,500 | 245,700 | 248,900 | +2,800 | +1.1% | 2,883 |
| 2014/10/14 | 247,300 | 247,300 | 244,400 | 246,100 | -1,900 | -0.8% | 3,599 |
| 2014/10/10 | 245,000 | 248,100 | 244,000 | 248,000 | +1,500 | +0.6% | 3,038 |
| 2014/10/09 | 246,100 | 248,800 | 246,000 | 246,500 | -1,200 | -0.5% | 2,581 |
| 2014/10/08 | 247,000 | 247,800 | 245,600 | 247,700 | -400 | -0.2% | 2,472 |
| 2014/10/07 | 249,900 | 249,900 | 248,000 | 248,100 | -3,400 | -1.4% | 2,633 |
| 2014/10/06 | 248,900 | 251,800 | 248,600 | 251,500 | +2,900 | +1.2% | 2,249 |
| 2014/10/03 | 249,100 | 250,000 | 246,900 | 248,600 | -800 | -0.3% | 1,821 |
| 2014/10/02 | 253,000 | 253,000 | 248,700 | 249,400 | -4,400 | -1.7% | 2,444 |
| 2014/10/01 | 255,000 | 256,400 | 252,100 | 253,800 | -1,200 | -0.5% | 3,093 |
| 2014/09/30 | 250,200 | 256,500 | 250,200 | 255,000 | +600 | +0.2% | 5,721 |
| 2014/09/29 | 251,600 | 254,400 | 250,700 | 254,400 | +3,100 | +1.2% | 2,982 |
| 2014/09/26 | 249,800 | 251,300 | 248,400 | 251,300 | +1,300 | +0.5% | 3,166 |
| 2014/09/25 | 249,300 | 250,000 | 247,900 | 250,000 | +700 | +0.3% | 3,505 |
| 2014/09/24 | 250,000 | 250,700 | 247,700 | 249,300 | -1,100 | -0.4% | 3,947 |
| 2014/09/22 | 250,900 | 252,700 | 250,400 | 250,400 | +300 | +0.1% | 3,323 |
| 2014/09/19 | 248,400 | 250,100 | 248,100 | 250,100 | +1,400 | +0.6% | 2,354 |
| 2014/09/18 | 249,400 | 250,300 | 248,500 | 248,700 | -800 | -0.3% | 1,304 |
| 2014/09/17 | 249,000 | 250,800 | 249,000 | 249,500 | -500 | -0.2% | 1,452 |
| 2014/09/16 | 250,400 | 251,400 | 249,600 | 250,000 | -1,200 | -0.5% | 1,589 |
| 2014/09/12 | 252,400 | 252,400 | 250,500 | 251,200 | -100 | ±0% | 1,830 |
| 2014/09/11 | 251,000 | 252,300 | 248,900 | 251,300 | +1,900 | +0.8% | 3,000 |
| 2014/09/10 | 247,700 | 250,300 | 247,400 | 249,400 | +2,400 | +1% | 3,462 |
| 2014/09/09 | 247,000 | 247,200 | 245,800 | 247,000 | ±0 | ±0% | 1,999 |
| 2014/09/08 | 248,300 | 249,700 | 246,800 | 247,000 | -1,300 | -0.5% | 2,249 |
| 2014/09/05 | 252,000 | 252,000 | 247,200 | 248,300 | -3,200 | -1.3% | 2,878 |
| 2014/09/04 | 252,000 | 252,600 | 250,100 | 251,500 | -1,000 | -0.4% | 2,147 |
| 2014/09/03 | 253,800 | 254,200 | 252,500 | 252,500 | -1,300 | -0.5% | 1,862 |
2451～
2500
件表示中 / 3588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
