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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 250,000 | 259,000 | 240,100 | 257,900 | +5,700 | +2.3% | 10,384 |
| 2013/03/28 | 257,200 | 258,000 | 250,500 | 252,200 | -4,900 | -1.9% | 5,858 |
| 2013/03/27 | 254,900 | 260,000 | 254,000 | 257,100 | +2,300 | +0.9% | 8,494 |
| 2013/03/26 | 254,000 | 254,900 | 248,400 | 254,800 | +2,000 | +0.8% | 7,019 |
| 2013/03/25 | 244,600 | 254,500 | 244,600 | 252,800 | +8,800 | +3.6% | 7,335 |
| 2013/03/22 | 239,100 | 244,700 | 235,000 | 244,000 | +5,400 | +2.3% | 5,591 |
| 2013/03/21 | 235,600 | 238,600 | 235,100 | 238,600 | +3,100 | +1.3% | 5,183 |
| 2013/03/19 | 239,300 | 240,600 | 232,700 | 235,500 | -4,800 | -2% | 8,119 |
| 2013/03/18 | 239,900 | 241,100 | 236,200 | 240,300 | -600 | -0.2% | 7,907 |
| 2013/03/15 | 226,700 | 242,000 | 224,300 | 240,900 | +16,000 | +7.1% | 14,749 |
| 2013/03/14 | 219,900 | 225,000 | 217,400 | 224,900 | +7,600 | +3.5% | 5,200 |
| 2013/03/13 | 215,100 | 217,800 | 213,300 | 217,300 | +3,100 | +1.4% | 3,351 |
| 2013/03/12 | 212,300 | 216,800 | 211,600 | 214,200 | +3,000 | +1.4% | 4,233 |
| 2013/03/11 | 204,900 | 211,500 | 204,200 | 211,200 | +6,300 | +3.1% | 4,518 |
| 2013/03/08 | 208,000 | 209,600 | 203,300 | 204,900 | -3,700 | -1.8% | 6,298 |
| 2013/03/07 | 209,100 | 210,700 | 207,300 | 208,600 | -500 | -0.2% | 3,977 |
| 2013/03/06 | 204,100 | 209,300 | 203,500 | 209,100 | +6,400 | +3.2% | 4,984 |
| 2013/03/05 | 205,800 | 206,300 | 200,300 | 202,700 | -2,200 | -1.1% | 4,518 |
| 2013/03/04 | 201,000 | 206,900 | 200,900 | 204,900 | +4,000 | +2% | 4,160 |
| 2013/03/01 | 197,300 | 201,800 | 197,300 | 200,900 | +4,000 | +2% | 6,174 |
| 2013/02/28 | 198,800 | 199,800 | 196,100 | 196,900 | +1,200 | +0.6% | 5,213 |
| 2013/02/27 | 193,200 | 198,700 | 193,200 | 195,700 | +1,900 | +1% | 7,988 |
| 2013/02/26 | 191,100 | 193,800 | 190,100 | 193,800 | +1,400 | +0.7% | 4,781 |
| 2013/02/25 | 190,000 | 193,300 | 190,000 | 192,400 | +2,600 | +1.4% | 4,552 |
| 2013/02/22 | 190,000 | 190,300 | 187,800 | 189,800 | -400 | -0.2% | 5,594 |
| 2013/02/21 | 187,500 | 190,800 | 187,100 | 190,200 | +2,700 | +1.4% | 6,280 |
| 2013/02/20 | 189,000 | 189,100 | 186,800 | 187,500 | -1,800 | -1% | 5,821 |
| 2013/02/19 | 188,300 | 189,300 | 186,300 | 189,300 | +1,000 | +0.5% | 5,058 |
| 2013/02/18 | 186,000 | 188,300 | 185,000 | 188,300 | +5,100 | +2.8% | 5,234 |
| 2013/02/15 | 186,100 | 186,700 | 182,800 | 183,200 | -3,800 | -2% | 5,810 |
| 2013/02/14 | 184,600 | 188,700 | 184,200 | 187,000 | +2,300 | +1.2% | 7,814 |
| 2013/02/13 | 184,400 | 184,800 | 182,900 | 184,700 | -600 | -0.3% | 5,898 |
| 2013/02/12 | 184,300 | 185,800 | 184,200 | 185,300 | +600 | +0.3% | 4,250 |
| 2013/02/08 | 186,000 | 186,000 | 184,000 | 184,700 | -1,400 | -0.8% | 5,859 |
| 2013/02/07 | 187,800 | 187,800 | 185,400 | 186,100 | -800 | -0.4% | 7,457 |
| 2013/02/06 | 184,000 | 187,300 | 184,000 | 186,900 | +3,800 | +2.1% | 12,594 |
| 2013/02/05 | 180,700 | 183,200 | 179,800 | 183,100 | +900 | +0.5% | 12,508 |
| 2013/02/04 | 180,000 | 183,200 | 179,800 | 182,200 | -4,300 | -2.3% | 34,030 |
| 2013/02/01 | 190,100 | 192,100 | 184,400 | 186,500 | -3,600 | -1.9% | 13,238 |
| 2013/01/31 | 188,600 | 191,800 | 187,000 | 190,100 | +5,500 | +3% | 13,474 |
| 2013/01/30 | 181,400 | 184,900 | 181,000 | 184,600 | +3,900 | +2.2% | 7,230 |
| 2013/01/29 | 177,500 | 183,900 | 177,500 | 180,700 | -1,100 | -0.6% | 8,781 |
| 2013/01/28 | 180,800 | 182,100 | 180,400 | 181,800 | +1,800 | +1% | 7,203 |
| 2013/01/25 | 179,700 | 180,000 | 178,300 | 180,000 | +800 | +0.4% | 6,312 |
| 2013/01/24 | 175,300 | 179,200 | 175,200 | 179,200 | +4,200 | +2.4% | 7,856 |
| 2013/01/23 | 172,300 | 175,300 | 172,000 | 175,000 | +2,700 | +1.6% | 12,005 |
| 2013/01/22 | 173,000 | 173,100 | 170,500 | 172,300 | -2,400 | -1.4% | 21,302 |
| 2013/01/21 | 176,900 | 177,700 | 174,700 | 174,700 | -3,300 | -1.9% | 9,610 |
| 2013/01/18 | 178,300 | 179,000 | 177,600 | 178,000 | +100 | +0.1% | 5,416 |
| 2013/01/17 | 178,000 | 179,100 | 177,500 | 177,900 | -800 | -0.4% | 2,965 |
2851～
2900
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
