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 |
|---|---|---|---|---|---|---|---|
| 2012/10/09 | 161,400 | 164,800 | 161,400 | 162,600 | +800 | +0.5% | 3,381 |
| 2012/10/05 | 161,000 | 161,800 | 160,100 | 161,800 | +200 | +0.1% | 1,985 |
| 2012/10/04 | 162,000 | 162,400 | 161,000 | 161,600 | +100 | +0.1% | 2,527 |
| 2012/10/03 | 161,500 | 162,400 | 160,200 | 161,500 | +100 | +0.1% | 2,807 |
| 2012/10/02 | 165,000 | 165,400 | 161,400 | 161,400 | -3,000 | -1.8% | 2,609 |
| 2012/10/01 | 163,200 | 165,000 | 162,100 | 164,400 | +200 | +0.1% | 2,703 |
| 2012/09/28 | 165,000 | 165,000 | 162,200 | 164,200 | +1,000 | +0.6% | 3,399 |
| 2012/09/27 | 164,000 | 164,500 | 161,200 | 163,200 | -1,100 | -0.7% | 3,363 |
| 2012/09/26 | 161,000 | 166,300 | 161,000 | 164,300 | +3,800 | +2.4% | 4,077 |
| 2012/09/25 | 161,000 | 161,200 | 159,600 | 160,500 | -600 | -0.4% | 3,001 |
| 2012/09/24 | 161,900 | 161,900 | 160,300 | 161,100 | +1,400 | +0.9% | 3,077 |
| 2012/09/21 | 161,000 | 161,500 | 158,800 | 159,700 | -2,500 | -1.5% | 5,356 |
| 2012/09/20 | 158,500 | 162,500 | 157,300 | 162,200 | +4,300 | +2.7% | 4,126 |
| 2012/09/19 | 158,500 | 159,000 | 157,500 | 157,900 | -200 | -0.1% | 2,631 |
| 2012/09/18 | 158,000 | 158,500 | 156,800 | 158,100 | ±0 | ±0% | 2,874 |
| 2012/09/14 | 157,200 | 158,800 | 157,100 | 158,100 | -400 | -0.3% | 2,377 |
| 2012/09/13 | 154,700 | 158,500 | 154,200 | 158,500 | +3,400 | +2.2% | 2,008 |
| 2012/09/12 | 156,000 | 156,300 | 155,000 | 155,100 | -1,900 | -1.2% | 2,272 |
| 2012/09/11 | 156,600 | 157,200 | 156,100 | 157,000 | ±0 | ±0% | 1,105 |
| 2012/09/10 | 158,200 | 158,300 | 157,000 | 157,000 | -1,500 | -0.9% | 1,373 |
| 2012/09/07 | 158,000 | 158,500 | 157,500 | 158,500 | +900 | +0.6% | 1,274 |
| 2012/09/06 | 158,000 | 158,200 | 157,400 | 157,600 | -200 | -0.1% | 935 |
| 2012/09/05 | 156,600 | 159,300 | 156,400 | 157,800 | +2,000 | +1.3% | 2,190 |
| 2012/09/04 | 158,000 | 158,000 | 155,700 | 155,800 | -2,800 | -1.8% | 2,208 |
| 2012/09/03 | 159,000 | 159,400 | 158,500 | 158,600 | +900 | +0.6% | 1,380 |
| 2012/08/31 | 157,200 | 158,700 | 156,300 | 157,700 | +100 | +0.1% | 1,411 |
| 2012/08/30 | 158,300 | 158,600 | 156,200 | 157,600 | -1,100 | -0.7% | 918 |
| 2012/08/29 | 157,900 | 159,500 | 157,400 | 158,700 | +700 | +0.4% | 3,051 |
| 2012/08/28 | 156,900 | 158,100 | 155,900 | 158,000 | +1,100 | +0.7% | 1,769 |
| 2012/08/27 | 156,600 | 157,000 | 155,900 | 156,900 | +300 | +0.2% | 2,135 |
| 2012/08/24 | 155,900 | 156,700 | 154,800 | 156,600 | +1,200 | +0.8% | 2,164 |
| 2012/08/23 | 154,600 | 155,400 | 154,600 | 155,400 | +400 | +0.3% | 1,419 |
| 2012/08/22 | 154,400 | 155,000 | 153,800 | 155,000 | +1,200 | +0.8% | 870 |
| 2012/08/21 | 153,500 | 154,000 | 153,200 | 153,800 | +600 | +0.4% | 490 |
| 2012/08/20 | 154,000 | 154,900 | 153,200 | 153,200 | -300 | -0.2% | 1,005 |
| 2012/08/17 | 152,000 | 153,800 | 151,600 | 153,500 | +2,300 | +1.5% | 1,669 |
| 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 |
3151～
3200
件表示中 / 3772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
