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 |
|---|---|---|---|---|---|---|---|
| 2013/08/19 | 198,700 | 199,600 | 197,000 | 199,500 | +1,500 | +0.8% | 1,280 |
| 2013/08/16 | 198,000 | 199,500 | 198,000 | 198,000 | -800 | -0.4% | 1,240 |
| 2013/08/15 | 198,400 | 200,000 | 198,000 | 198,800 | -1,000 | -0.5% | 1,112 |
| 2013/08/14 | 194,600 | 200,000 | 194,500 | 199,800 | +5,500 | +2.8% | 1,696 |
| 2013/08/13 | 194,000 | 194,400 | 193,400 | 194,300 | -300 | -0.2% | 2,318 |
| 2013/08/12 | 194,000 | 200,000 | 193,100 | 194,600 | -500 | -0.3% | 2,019 |
| 2013/08/09 | 195,200 | 195,800 | 192,600 | 195,100 | -700 | -0.4% | 3,533 |
| 2013/08/08 | 196,700 | 198,100 | 195,700 | 195,800 | -900 | -0.5% | 2,335 |
| 2013/08/07 | 200,200 | 200,200 | 196,000 | 196,700 | -4,600 | -2.3% | 4,147 |
| 2013/08/06 | 203,900 | 204,000 | 200,100 | 201,300 | -3,000 | -1.5% | 2,242 |
| 2013/08/05 | 203,000 | 205,600 | 203,000 | 204,300 | +300 | +0.1% | 1,946 |
| 2013/08/02 | 205,700 | 205,700 | 203,900 | 204,000 | -700 | -0.3% | 1,601 |
| 2013/08/01 | 198,100 | 205,300 | 197,800 | 204,700 | +6,600 | +3.3% | 5,054 |
| 2013/07/31 | 200,000 | 201,500 | 198,100 | 198,100 | -1,900 | -1% | 3,575 |
| 2013/07/30 | 204,100 | 204,200 | 200,000 | 200,000 | -4,200 | -2.1% | 4,218 |
| 2013/07/29 | 204,900 | 207,000 | 203,900 | 204,200 | -9,700 | -4.5% | 2,841 |
| 2013/07/26 | 216,600 | 216,600 | 213,200 | 213,900 | -3,300 | -1.5% | 3,801 |
| 2013/07/25 | 216,800 | 217,700 | 216,200 | 217,200 | +400 | +0.2% | 4,069 |
| 2013/07/24 | 216,600 | 217,600 | 215,300 | 216,800 | -1,000 | -0.5% | 2,639 |
| 2013/07/23 | 216,500 | 218,200 | 216,500 | 217,800 | +700 | +0.3% | 2,465 |
| 2013/07/22 | 217,000 | 218,900 | 216,500 | 217,100 | -100 | ±0% | 2,276 |
| 2013/07/19 | 220,600 | 220,600 | 215,100 | 217,200 | -3,400 | -1.5% | 3,841 |
| 2013/07/18 | 219,100 | 220,600 | 218,700 | 220,600 | +900 | +0.4% | 2,091 |
| 2013/07/17 | 220,500 | 220,800 | 218,500 | 219,700 | -800 | -0.4% | 2,079 |
| 2013/07/16 | 220,100 | 220,500 | 218,200 | 220,500 | +400 | +0.2% | 2,553 |
| 2013/07/12 | 218,300 | 220,700 | 218,000 | 220,100 | +3,100 | +1.4% | 2,555 |
| 2013/07/11 | 213,300 | 217,500 | 211,700 | 217,000 | +3,200 | +1.5% | 2,071 |
| 2013/07/10 | 211,700 | 213,800 | 211,000 | 213,800 | +2,800 | +1.3% | 4,023 |
| 2013/07/09 | 211,100 | 211,700 | 210,200 | 211,000 | -700 | -0.3% | 2,962 |
| 2013/07/08 | 214,100 | 214,800 | 211,600 | 211,700 | -2,100 | -1% | 2,190 |
| 2013/07/05 | 213,600 | 214,700 | 212,100 | 213,800 | +300 | +0.1% | 3,323 |
| 2013/07/04 | 212,500 | 215,600 | 212,200 | 213,500 | -2,600 | -1.2% | 3,001 |
| 2013/07/03 | 214,000 | 216,100 | 211,100 | 216,100 | +1,100 | +0.5% | 2,946 |
| 2013/07/02 | 216,100 | 216,100 | 211,200 | 215,000 | +2,400 | +1.1% | 3,561 |
| 2013/07/01 | 215,500 | 215,500 | 209,400 | 212,600 | -2,100 | -1% | 2,879 |
| 2013/06/28 | 207,400 | 214,700 | 207,300 | 214,700 | +7,400 | +3.6% | 4,313 |
| 2013/06/27 | 201,400 | 207,300 | 200,100 | 207,300 | +6,300 | +3.1% | 3,421 |
| 2013/06/26 | 198,800 | 201,000 | 195,900 | 201,000 | +3,000 | +1.5% | 2,077 |
| 2013/06/25 | 200,300 | 200,300 | 195,400 | 198,000 | -3,000 | -1.5% | 3,032 |
| 2013/06/24 | 200,000 | 203,000 | 198,300 | 201,000 | +400 | +0.2% | 1,526 |
| 2013/06/21 | 195,100 | 203,800 | 194,100 | 200,600 | +2,100 | +1.1% | 3,479 |
| 2013/06/20 | 202,400 | 202,400 | 197,600 | 198,500 | -2,700 | -1.3% | 2,405 |
| 2013/06/19 | 202,300 | 204,000 | 201,200 | 201,200 | -900 | -0.4% | 1,841 |
| 2013/06/18 | 200,600 | 203,000 | 199,400 | 202,100 | +2,900 | +1.5% | 2,259 |
| 2013/06/17 | 199,800 | 201,800 | 192,000 | 199,200 | -100 | -0.1% | 4,433 |
| 2013/06/14 | 190,700 | 203,900 | 190,700 | 199,300 | +8,400 | +4.4% | 6,595 |
| 2013/06/13 | 192,100 | 200,100 | 190,500 | 190,900 | -4,100 | -2.1% | 4,386 |
| 2013/06/12 | 196,500 | 197,300 | 191,000 | 195,000 | -2,500 | -1.3% | 4,650 |
| 2013/06/11 | 198,300 | 202,000 | 197,200 | 197,500 | +400 | +0.2% | 5,471 |
| 2013/06/10 | 202,700 | 204,500 | 197,000 | 197,100 | -3,400 | -1.7% | 6,341 |
2851～
2900
件表示中 / 3683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
