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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 150,800 | 152,000 | 150,800 | 151,200 | +700 | +0.5% | 1,206 |
| 2012/08/15 | 151,300 | 151,600 | 150,300 | 150,500 | -600 | -0.4% | 1,389 |
| 2012/08/14 | 151,400 | 151,800 | 150,600 | 151,100 | -200 | -0.1% | 1,860 |
| 2012/08/13 | 152,300 | 152,300 | 151,100 | 151,300 | -800 | -0.5% | 870 |
| 2012/08/10 | 153,000 | 153,000 | 151,900 | 152,100 | -500 | -0.3% | 809 |
| 2012/08/09 | 153,700 | 153,700 | 152,200 | 152,600 | -1,100 | -0.7% | 680 |
| 2012/08/08 | 153,800 | 154,000 | 153,300 | 153,700 | +500 | +0.3% | 1,199 |
| 2012/08/07 | 152,700 | 153,400 | 152,200 | 153,200 | +700 | +0.5% | 1,042 |
| 2012/08/06 | 151,800 | 152,600 | 151,000 | 152,500 | +1,000 | +0.7% | 1,533 |
| 2012/08/03 | 151,100 | 151,700 | 149,800 | 151,500 | -500 | -0.3% | 2,084 |
| 2012/08/02 | 151,600 | 152,000 | 151,100 | 152,000 | +100 | +0.1% | 1,830 |
| 2012/08/01 | 152,500 | 152,700 | 151,600 | 151,900 | -1,000 | -0.7% | 1,667 |
| 2012/07/31 | 152,900 | 153,000 | 151,800 | 152,900 | ±0 | ±0% | 2,109 |
| 2012/07/30 | 153,100 | 153,900 | 152,700 | 152,900 | +200 | +0.1% | 2,841 |
| 2012/07/27 | 152,000 | 153,500 | 152,000 | 152,700 | -3,300 | -2.1% | 5,511 |
| 2012/07/26 | 154,600 | 156,500 | 154,600 | 156,000 | +1,300 | +0.8% | 6,042 |
| 2012/07/25 | 155,300 | 155,400 | 154,500 | 154,700 | -700 | -0.5% | 4,028 |
| 2012/07/24 | 155,600 | 155,800 | 154,200 | 155,400 | -300 | -0.2% | 3,059 |
| 2012/07/23 | 156,400 | 156,900 | 155,400 | 155,700 | -600 | -0.4% | 1,984 |
| 2012/07/20 | 156,800 | 157,100 | 155,400 | 156,300 | -1,000 | -0.6% | 2,510 |
| 2012/07/19 | 157,500 | 158,100 | 156,900 | 157,300 | -400 | -0.3% | 2,078 |
| 2012/07/18 | 159,500 | 159,900 | 157,000 | 157,700 | -1,700 | -1.1% | 3,819 |
| 2012/07/17 | 157,200 | 159,400 | 156,900 | 159,400 | +2,100 | +1.3% | 2,567 |
| 2012/07/13 | 154,500 | 157,300 | 154,200 | 157,300 | +2,800 | +1.8% | 2,697 |
| 2012/07/12 | 154,800 | 155,100 | 154,300 | 154,500 | -200 | -0.1% | 1,858 |
| 2012/07/11 | 154,700 | 155,000 | 154,000 | 154,700 | +600 | +0.4% | 1,652 |
| 2012/07/10 | 154,000 | 154,900 | 153,700 | 154,100 | -100 | -0.1% | 1,664 |
| 2012/07/09 | 155,800 | 156,000 | 154,200 | 154,200 | -1,800 | -1.2% | 1,362 |
| 2012/07/06 | 155,800 | 156,300 | 154,700 | 156,000 | ±0 | ±0% | 2,432 |
| 2012/07/05 | 156,000 | 156,500 | 155,400 | 156,000 | +700 | +0.5% | 1,389 |
| 2012/07/04 | 155,900 | 155,900 | 154,900 | 155,300 | +300 | +0.2% | 1,508 |
| 2012/07/03 | 156,100 | 156,300 | 154,800 | 155,000 | -1,200 | -0.8% | 2,875 |
| 2012/07/02 | 157,800 | 157,900 | 155,800 | 156,200 | +1,300 | +0.8% | 2,514 |
| 2012/06/29 | 154,000 | 156,400 | 153,000 | 154,900 | +2,700 | +1.8% | 5,510 |
| 2012/06/28 | 150,200 | 152,600 | 150,200 | 152,200 | +2,000 | +1.3% | 2,030 |
| 2012/06/27 | 150,000 | 150,900 | 149,600 | 150,200 | +700 | +0.5% | 2,325 |
| 2012/06/26 | 149,800 | 150,000 | 149,100 | 149,500 | -600 | -0.4% | 1,659 |
| 2012/06/25 | 152,600 | 152,700 | 150,100 | 150,100 | -1,500 | -1% | 1,994 |
| 2012/06/22 | 150,400 | 152,000 | 149,600 | 151,600 | +100 | +0.1% | 2,448 |
| 2012/06/21 | 152,800 | 153,800 | 150,400 | 151,500 | -700 | -0.5% | 4,104 |
| 2012/06/20 | 152,300 | 153,400 | 151,500 | 152,200 | -600 | -0.4% | 2,503 |
| 2012/06/19 | 153,100 | 153,800 | 152,100 | 152,800 | -900 | -0.6% | 2,636 |
| 2012/06/18 | 154,000 | 154,700 | 152,800 | 153,700 | +700 | +0.5% | 2,649 |
| 2012/06/15 | 151,100 | 153,900 | 150,900 | 153,000 | +3,000 | +2% | 12,859 |
| 2012/06/14 | 150,300 | 150,800 | 148,900 | 150,000 | -100 | -0.1% | 2,425 |
| 2012/06/13 | 151,000 | 151,200 | 149,200 | 150,100 | +400 | +0.3% | 2,980 |
| 2012/06/12 | 148,700 | 150,500 | 147,600 | 149,700 | +400 | +0.3% | 2,465 |
| 2012/06/11 | 145,000 | 149,400 | 145,000 | 149,300 | +4,000 | +2.8% | 3,093 |
| 2012/06/08 | 141,800 | 145,300 | 141,600 | 145,300 | +4,800 | +3.4% | 4,636 |
| 2012/06/07 | 140,500 | 142,000 | 140,200 | 140,500 | +800 | +0.6% | 2,266 |
3001～
3050
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
