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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 254,000 | 256,200 | 253,700 | 256,200 | +600 | +0.2% | 1,881 |
| 2014/08/28 | 255,500 | 256,400 | 253,600 | 255,600 | +100 | ±0% | 2,235 |
| 2014/08/27 | 253,700 | 256,000 | 253,700 | 255,500 | +2,000 | +0.8% | 2,072 |
| 2014/08/26 | 251,800 | 255,000 | 251,800 | 253,500 | +2,000 | +0.8% | 2,474 |
| 2014/08/25 | 253,500 | 254,100 | 251,000 | 251,500 | -2,500 | -1% | 1,778 |
| 2014/08/22 | 255,300 | 255,300 | 252,900 | 254,000 | -1,300 | -0.5% | 1,966 |
| 2014/08/21 | 253,900 | 255,300 | 253,800 | 255,300 | +700 | +0.3% | 1,567 |
| 2014/08/20 | 255,000 | 255,000 | 253,800 | 254,600 | -400 | -0.2% | 614 |
| 2014/08/19 | 255,000 | 255,100 | 254,200 | 255,000 | +500 | +0.2% | 1,302 |
| 2014/08/18 | 254,800 | 255,100 | 253,500 | 254,500 | +1,800 | +0.7% | 1,377 |
| 2014/08/15 | 252,100 | 253,200 | 251,900 | 252,700 | -200 | -0.1% | 1,523 |
| 2014/08/14 | 250,400 | 252,900 | 250,400 | 252,900 | +2,600 | +1% | 2,155 |
| 2014/08/13 | 252,000 | 253,400 | 250,100 | 250,300 | -2,000 | -0.8% | 2,651 |
| 2014/08/12 | 252,000 | 255,100 | 251,100 | 252,300 | +1,200 | +0.5% | 3,522 |
| 2014/08/11 | 249,100 | 252,500 | 248,400 | 251,100 | +4,100 | +1.7% | 3,275 |
| 2014/08/08 | 246,500 | 247,200 | 243,100 | 247,000 | +300 | +0.1% | 2,164 |
| 2014/08/07 | 249,600 | 251,200 | 245,500 | 246,700 | -3,800 | -1.5% | 3,106 |
| 2014/08/06 | 250,400 | 252,000 | 249,100 | 250,500 | -1,300 | -0.5% | 3,193 |
| 2014/08/05 | 251,600 | 252,600 | 250,300 | 251,800 | +900 | +0.4% | 2,464 |
| 2014/08/04 | 249,400 | 251,900 | 247,700 | 250,900 | +3,100 | +1.3% | 3,598 |
| 2014/08/01 | 245,500 | 248,400 | 245,500 | 247,800 | +2,300 | +0.9% | 3,227 |
| 2014/07/31 | 244,400 | 246,900 | 244,200 | 245,500 | +1,100 | +0.5% | 3,140 |
| 2014/07/30 | 242,700 | 245,700 | 242,700 | 244,400 | +1,800 | +0.7% | 1,914 |
| 2014/07/29 | 242,800 | 244,500 | 242,600 | 242,600 | -4,700 | -1.9% | 3,006 |
| 2014/07/28 | 249,900 | 250,100 | 247,300 | 247,300 | -2,500 | -1% | 4,490 |
| 2014/07/25 | 248,000 | 251,800 | 247,900 | 249,800 | +2,200 | +0.9% | 2,301 |
| 2014/07/24 | 248,400 | 248,500 | 247,100 | 247,600 | +600 | +0.2% | 1,705 |
| 2014/07/23 | 249,400 | 250,200 | 246,300 | 247,000 | -2,100 | -0.8% | 3,178 |
| 2014/07/22 | 249,900 | 250,300 | 248,400 | 249,100 | -200 | -0.1% | 2,298 |
| 2014/07/18 | 248,600 | 250,000 | 247,000 | 249,300 | +600 | +0.2% | 3,386 |
| 2014/07/17 | 248,100 | 249,300 | 247,800 | 248,700 | +800 | +0.3% | 2,114 |
| 2014/07/16 | 248,100 | 249,200 | 247,200 | 247,900 | +300 | +0.1% | 3,623 |
| 2014/07/15 | 249,400 | 250,300 | 247,500 | 247,600 | -1,000 | -0.4% | 2,496 |
| 2014/07/14 | 246,400 | 248,800 | 246,000 | 248,600 | +2,900 | +1.2% | 1,598 |
| 2014/07/11 | 247,100 | 247,100 | 244,800 | 245,700 | -2,700 | -1.1% | 4,289 |
| 2014/07/10 | 250,200 | 251,500 | 247,500 | 248,400 | -2,700 | -1.1% | 4,392 |
| 2014/07/09 | 253,400 | 253,600 | 250,200 | 251,100 | -3,800 | -1.5% | 4,596 |
| 2014/07/08 | 256,000 | 257,300 | 254,800 | 254,900 | -2,400 | -0.9% | 2,986 |
| 2014/07/07 | 256,200 | 257,700 | 255,500 | 257,300 | +1,100 | +0.4% | 2,098 |
| 2014/07/04 | 257,800 | 259,600 | 256,200 | 256,200 | -2,600 | -1% | 2,017 |
| 2014/07/03 | 257,000 | 260,000 | 256,300 | 258,800 | +4,300 | +1.7% | 3,248 |
| 2014/07/02 | 258,000 | 258,000 | 254,500 | 254,500 | -700 | -0.3% | 2,244 |
| 2014/07/01 | 258,000 | 258,000 | 255,200 | 255,200 | -800 | -0.3% | 3,000 |
| 2014/06/30 | 254,300 | 257,300 | 253,600 | 256,000 | +800 | +0.3% | 2,299 |
| 2014/06/27 | 253,200 | 255,200 | 252,300 | 255,200 | +1,300 | +0.5% | 3,424 |
| 2014/06/26 | 256,400 | 256,500 | 252,900 | 253,900 | -1,900 | -0.7% | 2,814 |
| 2014/06/25 | 256,100 | 256,400 | 254,700 | 255,800 | +600 | +0.2% | 1,693 |
| 2014/06/24 | 255,700 | 257,500 | 255,000 | 255,200 | -300 | -0.1% | 1,446 |
| 2014/06/23 | 262,000 | 262,400 | 254,500 | 255,500 | -8,100 | -3.1% | 3,461 |
| 2014/06/20 | 256,000 | 263,600 | 255,500 | 263,600 | +7,100 | +2.8% | 3,264 |
2501～
2550
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
