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 |
|---|---|---|---|---|---|---|---|
| 2011/12/22 | 144,500 | 146,000 | 142,500 | 143,600 | -1,200 | -0.8% | 1,460 |
| 2011/12/21 | 145,800 | 145,800 | 143,000 | 144,800 | +300 | +0.2% | 751 |
| 2011/12/20 | 145,900 | 145,900 | 143,700 | 144,500 | -700 | -0.5% | 737 |
| 2011/12/19 | 141,900 | 145,700 | 141,900 | 145,200 | +3,600 | +2.5% | 1,472 |
| 2011/12/16 | 140,500 | 141,800 | 140,500 | 141,600 | +1,600 | +1.1% | 411 |
| 2011/12/15 | 142,400 | 143,200 | 140,000 | 140,000 | -3,000 | -2.1% | 987 |
| 2011/12/14 | 143,500 | 145,000 | 142,600 | 143,000 | -300 | -0.2% | 1,084 |
| 2011/12/13 | 142,900 | 145,500 | 142,800 | 143,300 | +500 | +0.4% | 843 |
| 2011/12/12 | 144,000 | 147,500 | 142,500 | 142,800 | +1,400 | +1% | 2,019 |
| 2011/12/09 | 142,400 | 143,700 | 141,300 | 141,400 | -900 | -0.6% | 1,168 |
| 2011/12/08 | 142,600 | 143,900 | 141,400 | 142,300 | -300 | -0.2% | 1,600 |
| 2011/12/07 | 142,000 | 144,300 | 140,700 | 142,600 | -1,800 | -1.2% | 1,511 |
| 2011/12/06 | 144,700 | 145,000 | 143,100 | 144,400 | +1,900 | +1.3% | 1,430 |
| 2011/12/05 | 144,400 | 144,400 | 141,800 | 142,500 | -100 | -0.1% | 1,050 |
| 2011/12/02 | 142,000 | 144,600 | 140,100 | 142,600 | +1,100 | +0.8% | 987 |
| 2011/12/01 | 144,500 | 144,800 | 141,300 | 141,500 | -1,500 | -1% | 940 |
| 2011/11/30 | 140,600 | 143,500 | 139,600 | 143,000 | +2,400 | +1.7% | 1,241 |
| 2011/11/29 | 135,500 | 141,000 | 135,500 | 140,600 | +6,600 | +4.9% | 1,431 |
| 2011/11/28 | 135,900 | 135,900 | 133,900 | 134,000 | -800 | -0.6% | 1,051 |
| 2011/11/25 | 136,600 | 136,900 | 133,800 | 134,800 | -1,300 | -1% | 1,166 |
| 2011/11/24 | 139,800 | 140,500 | 135,000 | 136,100 | -3,900 | -2.8% | 1,539 |
| 2011/11/22 | 139,000 | 140,000 | 138,500 | 140,000 | +600 | +0.4% | 1,067 |
| 2011/11/21 | 141,000 | 142,000 | 139,000 | 139,400 | -1,000 | -0.7% | 1,052 |
| 2011/11/18 | 140,000 | 144,100 | 139,400 | 140,400 | +1,000 | +0.7% | 1,086 |
| 2011/11/17 | 140,200 | 140,400 | 139,400 | 139,400 | -1,000 | -0.7% | 768 |
| 2011/11/16 | 141,000 | 142,600 | 140,400 | 140,400 | -1,900 | -1.3% | 1,060 |
| 2011/11/15 | 145,000 | 145,700 | 142,300 | 142,300 | -3,000 | -2.1% | 500 |
| 2011/11/14 | 148,400 | 148,400 | 145,000 | 145,300 | -100 | -0.1% | 1,192 |
| 2011/11/11 | 147,700 | 147,700 | 144,500 | 145,400 | +400 | +0.3% | 1,031 |
| 2011/11/10 | 148,000 | 148,000 | 145,000 | 145,000 | -2,100 | -1.4% | 1,209 |
| 2011/11/09 | 148,200 | 148,200 | 145,000 | 147,100 | -100 | -0.1% | 663 |
| 2011/11/08 | 149,000 | 149,000 | 146,300 | 147,200 | -1,300 | -0.9% | 700 |
| 2011/11/07 | 149,000 | 149,600 | 147,000 | 148,500 | -500 | -0.3% | 1,097 |
| 2011/11/04 | 151,200 | 151,400 | 149,000 | 149,000 | -3,000 | -2% | 949 |
| 2011/11/02 | 146,000 | 153,900 | 146,000 | 152,000 | +2,600 | +1.7% | 1,741 |
| 2011/11/01 | 148,700 | 150,500 | 148,000 | 149,400 | +300 | +0.2% | 949 |
| 2011/10/31 | 150,500 | 151,900 | 149,100 | 149,100 | -3,300 | -2.2% | 1,818 |
| 2011/10/28 | 148,500 | 152,400 | 148,100 | 152,400 | +5,300 | +3.6% | 1,535 |
| 2011/10/27 | 147,000 | 148,900 | 146,500 | 147,100 | +1,300 | +0.9% | 1,122 |
| 2011/10/26 | 144,500 | 146,900 | 142,400 | 145,800 | +3,400 | +2.4% | 1,328 |
| 2011/10/25 | 142,600 | 144,700 | 141,900 | 142,400 | -100 | -0.1% | 1,834 |
| 2011/10/24 | 142,600 | 143,300 | 141,700 | 142,500 | +900 | +0.6% | 506 |
| 2011/10/21 | 143,200 | 144,300 | 141,300 | 141,600 | -2,000 | -1.4% | 1,245 |
| 2011/10/20 | 143,100 | 143,900 | 142,800 | 143,600 | +800 | +0.6% | 1,134 |
| 2011/10/19 | 148,500 | 148,500 | 142,800 | 142,800 | -3,200 | -2.2% | 1,077 |
| 2011/10/18 | 145,000 | 148,000 | 144,400 | 146,000 | +200 | +0.1% | 1,155 |
| 2011/10/17 | 148,200 | 149,900 | 145,800 | 145,800 | -800 | -0.5% | 642 |
| 2011/10/14 | 149,500 | 152,000 | 146,600 | 146,600 | -3,700 | -2.5% | 1,554 |
| 2011/10/13 | 145,500 | 152,900 | 145,500 | 150,300 | +6,300 | +4.4% | 5,419 |
| 2011/10/12 | 144,800 | 149,500 | 143,700 | 144,000 | ±0 | ±0% | 2,868 |
3251～
3300
件表示中 / 3675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
