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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 223,000 | 225,300 | 222,800 | 224,800 | +2,400 | +1.1% | 2,170 |
| 2014/04/04 | 221,900 | 224,500 | 221,900 | 222,400 | -2,000 | -0.9% | 2,570 |
| 2014/04/03 | 223,000 | 225,000 | 221,800 | 224,400 | +900 | +0.4% | 2,699 |
| 2014/04/02 | 222,200 | 224,400 | 221,000 | 223,500 | +1,600 | +0.7% | 3,443 |
| 2014/04/01 | 220,500 | 223,000 | 219,800 | 221,900 | +2,100 | +1% | 4,310 |
| 2014/03/31 | 220,300 | 220,900 | 217,500 | 219,800 | +300 | +0.1% | 3,528 |
| 2014/03/28 | 220,400 | 221,000 | 218,300 | 219,500 | -900 | -0.4% | 2,665 |
| 2014/03/27 | 217,900 | 221,600 | 217,400 | 220,400 | +4,000 | +1.8% | 4,490 |
| 2014/03/26 | 216,000 | 217,400 | 216,000 | 216,400 | +400 | +0.2% | 1,839 |
| 2014/03/25 | 215,000 | 219,000 | 214,500 | 216,000 | +400 | +0.2% | 3,736 |
| 2014/03/24 | 217,400 | 217,400 | 214,900 | 215,600 | +300 | +0.1% | 2,133 |
| 2014/03/20 | 214,700 | 216,000 | 213,700 | 215,300 | ±0 | ±0% | 3,687 |
| 2014/03/19 | 215,200 | 216,300 | 214,600 | 215,300 | +100 | ±0% | 1,804 |
| 2014/03/18 | 215,300 | 217,100 | 214,900 | 215,200 | ±0 | ±0% | 1,823 |
| 2014/03/17 | 216,800 | 217,400 | 215,200 | 215,200 | -400 | -0.2% | 2,127 |
| 2014/03/14 | 214,100 | 218,400 | 214,100 | 215,600 | -2,000 | -0.9% | 2,888 |
| 2014/03/13 | 217,300 | 218,800 | 216,600 | 217,600 | +300 | +0.1% | 1,789 |
| 2014/03/12 | 217,600 | 218,700 | 216,300 | 217,300 | -800 | -0.4% | 2,097 |
| 2014/03/11 | 218,100 | 219,400 | 217,600 | 218,100 | -1,900 | -0.9% | 1,670 |
| 2014/03/10 | 218,000 | 220,000 | 217,500 | 220,000 | +2,000 | +0.9% | 2,399 |
| 2014/03/07 | 217,300 | 218,000 | 216,900 | 218,000 | +700 | +0.3% | 1,464 |
| 2014/03/06 | 216,600 | 217,300 | 216,400 | 217,300 | +300 | +0.1% | 1,503 |
| 2014/03/05 | 217,500 | 218,700 | 216,300 | 217,000 | -1,500 | -0.7% | 2,038 |
| 2014/03/04 | 218,400 | 219,000 | 217,000 | 218,500 | +300 | +0.1% | 3,631 |
| 2014/03/03 | 217,500 | 218,200 | 217,000 | 218,200 | +200 | +0.1% | 2,216 |
| 2014/02/28 | 215,500 | 218,000 | 215,000 | 218,000 | +1,700 | +0.8% | 2,936 |
| 2014/02/27 | 216,000 | 216,300 | 214,900 | 216,300 | +300 | +0.1% | 1,904 |
| 2014/02/26 | 215,800 | 216,500 | 215,000 | 216,000 | -500 | -0.2% | 2,118 |
| 2014/02/25 | 216,500 | 217,800 | 215,400 | 216,500 | -600 | -0.3% | 2,261 |
| 2014/02/24 | 217,800 | 218,100 | 215,600 | 217,100 | -200 | -0.1% | 2,638 |
| 2014/02/21 | 216,100 | 217,300 | 214,900 | 217,300 | -400 | -0.2% | 2,189 |
| 2014/02/20 | 215,600 | 217,700 | 214,900 | 217,700 | +2,100 | +1% | 1,797 |
| 2014/02/19 | 216,200 | 216,500 | 215,600 | 215,600 | -100 | ±0% | 2,069 |
| 2014/02/18 | 217,000 | 217,400 | 215,500 | 215,700 | -700 | -0.3% | 1,680 |
| 2014/02/17 | 215,400 | 216,400 | 215,000 | 216,400 | +2,100 | +1% | 1,685 |
| 2014/02/14 | 215,100 | 215,300 | 213,600 | 214,300 | -200 | -0.1% | 1,887 |
| 2014/02/13 | 214,100 | 215,400 | 214,000 | 214,500 | -500 | -0.2% | 1,477 |
| 2014/02/12 | 215,500 | 216,400 | 214,000 | 215,000 | ±0 | ±0% | 1,825 |
| 2014/02/10 | 214,900 | 215,700 | 214,200 | 215,000 | +1,000 | +0.5% | 2,017 |
| 2014/02/07 | 213,300 | 214,800 | 212,700 | 214,000 | +2,000 | +0.9% | 2,970 |
| 2014/02/06 | 209,900 | 212,000 | 209,000 | 212,000 | +2,600 | +1.2% | 2,115 |
| 2014/02/05 | 209,500 | 211,500 | 207,600 | 209,400 | +2,900 | +1.4% | 4,517 |
| 2014/02/04 | 211,000 | 212,800 | 205,500 | 206,500 | -8,200 | -3.8% | 10,116 |
| 2014/02/03 | 216,200 | 216,600 | 213,000 | 214,700 | -2,500 | -1.2% | 7,403 |
| 2014/01/31 | 218,100 | 220,500 | 217,100 | 217,200 | -1,300 | -0.6% | 4,044 |
| 2014/01/30 | 218,000 | 219,900 | 217,500 | 218,500 | -1,700 | -0.8% | 3,353 |
| 2014/01/29 | 217,900 | 220,200 | 217,800 | 220,200 | -800 | -0.4% | 4,099 |
| 2014/01/28 | 219,500 | 221,200 | 219,000 | 221,000 | +2,000 | +0.9% | 4,234 |
| 2014/01/27 | 218,000 | 219,700 | 216,400 | 219,000 | -1,000 | -0.5% | 4,377 |
| 2014/01/24 | 221,100 | 221,200 | 218,100 | 220,000 | -1,800 | -0.8% | 8,497 |
2601～
2650
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
