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 |
|---|---|---|---|---|---|---|---|
| 2015/03/25 | 286,600 | 292,100 | 286,500 | 290,700 | +5,900 | +2.1% | 4,320 |
| 2015/03/24 | 282,000 | 285,400 | 279,000 | 284,800 | +1,400 | +0.5% | 4,124 |
| 2015/03/23 | 277,800 | 283,400 | 277,700 | 283,400 | +5,800 | +2.1% | 3,714 |
| 2015/03/20 | 273,700 | 281,100 | 271,200 | 277,600 | +2,100 | +0.8% | 6,540 |
| 2015/03/19 | 282,200 | 284,200 | 275,000 | 275,500 | -6,000 | -2.1% | 6,187 |
| 2015/03/18 | 277,200 | 281,800 | 274,200 | 281,500 | +4,300 | +1.6% | 4,617 |
| 2015/03/17 | 279,000 | 280,100 | 275,800 | 277,200 | -3,100 | -1.1% | 3,679 |
| 2015/03/16 | 281,800 | 282,900 | 279,000 | 280,300 | -1,500 | -0.5% | 3,484 |
| 2015/03/13 | 280,400 | 283,300 | 280,400 | 281,800 | -200 | -0.1% | 3,601 |
| 2015/03/12 | 288,200 | 288,800 | 281,900 | 282,000 | -6,600 | -2.3% | 3,306 |
| 2015/03/11 | 285,500 | 288,600 | 284,200 | 288,600 | +1,300 | +0.5% | 3,799 |
| 2015/03/10 | 290,500 | 291,300 | 286,000 | 287,300 | -4,500 | -1.5% | 4,670 |
| 2015/03/09 | 294,000 | 294,300 | 290,000 | 291,800 | -2,800 | -1% | 1,846 |
| 2015/03/06 | 298,000 | 298,000 | 293,900 | 294,600 | -2,200 | -0.7% | 1,664 |
| 2015/03/05 | 296,400 | 297,500 | 289,700 | 296,800 | +300 | +0.1% | 5,089 |
| 2015/03/04 | 298,600 | 301,000 | 295,200 | 296,500 | -6,000 | -2% | 3,441 |
| 2015/03/03 | 301,000 | 303,000 | 298,900 | 302,500 | +2,500 | +0.8% | 1,713 |
| 2015/03/02 | 299,300 | 305,500 | 299,000 | 300,000 | +700 | +0.2% | 2,001 |
| 2015/02/27 | 303,500 | 311,500 | 298,600 | 299,300 | -500 | -0.2% | 6,069 |
| 2015/02/26 | 297,700 | 305,500 | 295,900 | 299,800 | +1,600 | +0.5% | 4,397 |
| 2015/02/25 | 296,500 | 299,200 | 295,100 | 298,200 | +1,700 | +0.6% | 2,938 |
| 2015/02/24 | 295,400 | 297,600 | 294,700 | 296,500 | +1,400 | +0.5% | 1,887 |
| 2015/02/23 | 295,000 | 295,900 | 292,800 | 295,100 | +200 | +0.1% | 2,037 |
| 2015/02/20 | 296,000 | 296,300 | 292,200 | 294,900 | -700 | -0.2% | 2,689 |
| 2015/02/19 | 297,500 | 298,400 | 295,000 | 295,600 | -1,800 | -0.6% | 4,341 |
| 2015/02/18 | 297,000 | 298,600 | 294,400 | 297,400 | -400 | -0.1% | 3,900 |
| 2015/02/17 | 295,000 | 298,000 | 293,000 | 297,800 | +2,800 | +0.9% | 2,170 |
| 2015/02/16 | 294,000 | 297,700 | 292,900 | 295,000 | -900 | -0.3% | 2,557 |
| 2015/02/13 | 291,900 | 298,400 | 291,400 | 295,900 | +3,600 | +1.2% | 2,134 |
| 2015/02/12 | 292,900 | 296,400 | 289,100 | 292,300 | +900 | +0.3% | 5,583 |
| 2015/02/10 | 292,000 | 293,600 | 287,600 | 291,400 | -2,200 | -0.7% | 3,094 |
| 2015/02/09 | 296,600 | 298,000 | 292,700 | 293,600 | -6,900 | -2.3% | 6,206 |
| 2015/02/06 | 300,500 | 302,000 | 299,000 | 300,500 | +3,700 | +1.2% | 3,662 |
| 2015/02/05 | 292,000 | 299,800 | 288,900 | 296,800 | +4,600 | +1.6% | 3,066 |
| 2015/02/04 | 293,900 | 294,500 | 288,100 | 292,200 | +3,300 | +1.1% | 3,347 |
| 2015/02/03 | 293,700 | 294,600 | 286,500 | 288,900 | -7,400 | -2.5% | 5,252 |
| 2015/02/02 | 296,600 | 301,000 | 291,500 | 296,300 | -5,200 | -1.7% | 5,175 |
| 2015/01/30 | 303,000 | 308,000 | 299,800 | 301,500 | -3,000 | -1% | 4,255 |
| 2015/01/29 | 296,700 | 304,500 | 296,500 | 304,500 | +7,000 | +2.4% | 4,686 |
| 2015/01/28 | 299,000 | 301,500 | 296,400 | 297,500 | -7,000 | -2.3% | 6,634 |
| 2015/01/27 | 311,500 | 314,000 | 304,500 | 304,500 | -10,500 | -3.3% | 7,511 |
| 2015/01/26 | 320,000 | 321,000 | 315,000 | 315,000 | -6,000 | -1.9% | 3,119 |
| 2015/01/23 | 314,500 | 322,000 | 314,000 | 321,000 | +7,000 | +2.2% | 2,867 |
| 2015/01/22 | 318,500 | 319,000 | 314,000 | 314,000 | -5,000 | -1.6% | 3,502 |
| 2015/01/21 | 318,500 | 321,000 | 318,000 | 319,000 | +1,500 | +0.5% | 2,539 |
| 2015/01/20 | 314,500 | 320,000 | 314,500 | 317,500 | +3,000 | +1% | 2,074 |
| 2015/01/19 | 318,500 | 319,000 | 312,500 | 314,500 | ±0 | ±0% | 2,985 |
| 2015/01/16 | 316,000 | 318,500 | 311,000 | 314,500 | -4,000 | -1.3% | 3,847 |
| 2015/01/15 | 316,000 | 321,000 | 316,000 | 318,500 | +6,500 | +2.1% | 3,296 |
| 2015/01/14 | 314,000 | 316,500 | 312,000 | 312,000 | -3,500 | -1.1% | 3,975 |
2551～
2600
件表示中 / 3773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
