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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 223,000 | 223,100 | 221,300 | 221,800 | -1,500 | -0.7% | 9,609 |
| 2014/01/22 | 223,300 | 223,800 | 222,900 | 223,300 | -200 | -0.1% | 3,754 |
| 2014/01/21 | 223,500 | 224,300 | 223,100 | 223,500 | -500 | -0.2% | 2,889 |
| 2014/01/20 | 224,600 | 224,900 | 223,700 | 224,000 | -900 | -0.4% | 2,042 |
| 2014/01/17 | 224,400 | 225,800 | 223,800 | 224,900 | +1,500 | +0.7% | 3,913 |
| 2014/01/16 | 224,400 | 224,800 | 223,300 | 223,400 | -100 | ±0% | 2,520 |
| 2014/01/15 | 224,800 | 225,400 | 223,200 | 223,500 | -200 | -0.1% | 3,390 |
| 2014/01/14 | 225,700 | 225,700 | 222,700 | 223,700 | -2,300 | -1% | 2,625 |
| 2014/01/10 | 223,500 | 226,000 | 222,300 | 226,000 | +1,200 | +0.5% | 7,545 |
| 2014/01/09 | 225,200 | 226,300 | 223,500 | 224,800 | -1,700 | -0.8% | 1,992 |
| 2014/01/08 | 227,000 | 227,500 | 225,100 | 226,500 | -500 | -0.2% | 2,098 |
| 2014/01/07 | 229,500 | 229,500 | 227,000 | 227,000 | -2,800 | -1.2% | 2,240 |
| 2014/01/06 | 229,600 | 229,800 | 226,000 | 229,800 | +2,800 | +1.2% | 2,856 |
| 2013/12/30 | 221,900 | 228,300 | 221,100 | 227,000 | +6,500 | +2.9% | 4,169 |
| 2013/12/27 | 218,600 | 221,300 | 217,400 | 220,500 | +2,100 | +1% | 2,029 |
| 2013/12/26 | 213,400 | 219,000 | 212,700 | 218,400 | +7,100 | +3.4% | 1,986 |
| 2013/12/25 | 213,300 | 214,200 | 210,800 | 211,300 | -2,600 | -1.2% | 5,782 |
| 2013/12/24 | 219,300 | 219,300 | 213,900 | 213,900 | -5,400 | -2.5% | 8,020 |
| 2013/12/20 | 219,700 | 220,200 | 219,200 | 219,300 | -1,500 | -0.7% | 7,640 |
| 2013/12/19 | 221,600 | 221,900 | 220,300 | 220,800 | -200 | -0.1% | 3,370 |
| 2013/12/18 | 219,900 | 221,900 | 219,400 | 221,000 | +1,100 | +0.5% | 3,159 |
| 2013/12/17 | 222,600 | 222,600 | 219,500 | 219,900 | +800 | +0.4% | 3,340 |
| 2013/12/16 | 224,500 | 225,000 | 219,100 | 219,100 | -5,400 | -2.4% | 3,267 |
| 2013/12/13 | 225,000 | 225,500 | 222,100 | 224,500 | +2,500 | +1.1% | 5,340 |
| 2013/12/12 | 220,000 | 223,000 | 220,000 | 222,000 | +2,400 | +1.1% | 5,678 |
| 2013/12/11 | 218,700 | 221,000 | 218,200 | 219,600 | +900 | +0.4% | 2,415 |
| 2013/12/10 | 221,100 | 221,900 | 218,600 | 218,700 | -2,500 | -1.1% | 2,841 |
| 2013/12/09 | 218,700 | 221,200 | 218,700 | 221,200 | +2,500 | +1.1% | 3,500 |
| 2013/12/06 | 217,900 | 219,900 | 217,400 | 218,700 | +200 | +0.1% | 3,416 |
| 2013/12/05 | 220,100 | 220,800 | 218,400 | 218,500 | -3,100 | -1.4% | 3,653 |
| 2013/12/04 | 222,900 | 223,200 | 221,000 | 221,600 | -700 | -0.3% | 3,347 |
| 2013/12/03 | 222,400 | 223,400 | 221,100 | 222,300 | -100 | ±0% | 3,368 |
| 2013/12/02 | 222,500 | 223,400 | 218,600 | 222,400 | +300 | +0.1% | 2,789 |
| 2013/11/29 | 220,000 | 222,100 | 218,400 | 222,100 | +4,000 | +1.8% | 3,415 |
| 2013/11/28 | 217,400 | 219,800 | 217,000 | 218,100 | +700 | +0.3% | 2,346 |
| 2013/11/27 | 216,400 | 218,600 | 215,500 | 217,400 | +2,300 | +1.1% | 2,885 |
| 2013/11/26 | 218,500 | 219,500 | 215,100 | 215,100 | -3,300 | -1.5% | 3,007 |
| 2013/11/25 | 219,000 | 220,100 | 218,400 | 218,400 | -900 | -0.4% | 1,919 |
| 2013/11/22 | 216,100 | 219,900 | 216,100 | 219,300 | +1,500 | +0.7% | 3,219 |
| 2013/11/21 | 218,100 | 218,500 | 215,100 | 217,800 | -300 | -0.1% | 2,329 |
| 2013/11/20 | 217,300 | 218,300 | 216,100 | 218,100 | +800 | +0.4% | 1,690 |
| 2013/11/19 | 219,000 | 219,100 | 216,100 | 217,300 | -2,400 | -1.1% | 2,407 |
| 2013/11/18 | 222,200 | 222,500 | 218,300 | 219,700 | -2,500 | -1.1% | 3,626 |
| 2013/11/15 | 222,000 | 222,600 | 219,300 | 222,200 | +2,000 | +0.9% | 4,178 |
| 2013/11/14 | 222,100 | 223,900 | 219,400 | 220,200 | -2,000 | -0.9% | 3,837 |
| 2013/11/13 | 219,100 | 222,200 | 219,100 | 222,200 | +1,100 | +0.5% | 1,852 |
| 2013/11/12 | 218,800 | 221,100 | 218,100 | 221,100 | +2,100 | +1% | 1,736 |
| 2013/11/11 | 218,000 | 220,500 | 218,000 | 219,000 | +400 | +0.2% | 2,150 |
| 2013/11/08 | 217,500 | 219,600 | 217,000 | 218,600 | +1,100 | +0.5% | 1,711 |
| 2013/11/07 | 221,600 | 221,600 | 216,300 | 217,500 | -4,100 | -1.9% | 2,422 |
2651～
2700
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
