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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 148,000 | 152,900 | 148,000 | 151,100 | +3,100 | +2.1% | 3,456 |
| 2011/08/11 | 145,800 | 149,500 | 145,000 | 148,000 | +1,800 | +1.2% | 2,884 |
| 2011/08/10 | 151,000 | 152,000 | 145,400 | 146,200 | +2,300 | +1.6% | 2,044 |
| 2011/08/09 | 142,000 | 145,000 | 138,000 | 143,900 | -100 | -0.1% | 3,489 |
| 2011/08/08 | 151,100 | 151,100 | 143,300 | 144,000 | -7,400 | -4.9% | 4,057 |
| 2011/08/05 | 155,800 | 156,500 | 151,400 | 151,400 | -7,400 | -4.7% | 4,179 |
| 2011/08/04 | 160,300 | 161,000 | 158,600 | 158,800 | -2,800 | -1.7% | 1,566 |
| 2011/08/03 | 161,500 | 161,600 | 160,400 | 161,600 | -100 | -0.1% | 1,434 |
| 2011/08/02 | 162,400 | 162,400 | 161,300 | 161,700 | -700 | -0.4% | 776 |
| 2011/08/01 | 163,300 | 163,400 | 162,000 | 162,400 | +200 | +0.1% | 1,600 |
| 2011/07/29 | 160,700 | 162,200 | 160,000 | 162,200 | +1,500 | +0.9% | 1,324 |
| 2011/07/28 | 162,000 | 162,200 | 160,000 | 160,700 | -1,700 | -1% | 2,295 |
| 2011/07/27 | 162,300 | 162,600 | 161,400 | 162,400 | -5,100 | -3% | 3,055 |
| 2011/07/26 | 166,900 | 169,500 | 166,900 | 167,500 | -1,800 | -1.1% | 2,367 |
| 2011/07/25 | 169,000 | 169,500 | 168,500 | 169,300 | -1,300 | -0.8% | 2,084 |
| 2011/07/22 | 169,700 | 171,000 | 169,000 | 170,600 | +900 | +0.5% | 1,465 |
| 2011/07/21 | 170,100 | 170,100 | 169,000 | 169,700 | -300 | -0.2% | 1,269 |
| 2011/07/20 | 169,000 | 170,100 | 168,000 | 170,000 | ±0 | ±0% | 1,128 |
| 2011/07/19 | 168,000 | 170,000 | 167,700 | 170,000 | +900 | +0.5% | 1,251 |
| 2011/07/15 | 167,100 | 169,400 | 167,100 | 169,100 | +1,000 | +0.6% | 1,137 |
| 2011/07/14 | 167,000 | 168,100 | 166,500 | 168,100 | +800 | +0.5% | 1,293 |
| 2011/07/13 | 166,900 | 168,300 | 166,700 | 167,300 | ±0 | ±0% | 1,946 |
| 2011/07/12 | 167,100 | 167,600 | 167,000 | 167,300 | -700 | -0.4% | 1,112 |
| 2011/07/11 | 167,700 | 168,800 | 167,600 | 168,000 | +400 | +0.2% | 1,192 |
| 2011/07/08 | 167,200 | 168,700 | 167,200 | 167,600 | +500 | +0.3% | 942 |
| 2011/07/07 | 167,200 | 167,800 | 166,900 | 167,100 | -900 | -0.5% | 1,018 |
| 2011/07/06 | 168,800 | 168,800 | 167,100 | 168,000 | -800 | -0.5% | 1,546 |
| 2011/07/05 | 168,100 | 168,800 | 168,000 | 168,800 | -100 | -0.1% | 1,121 |
| 2011/07/04 | 169,100 | 169,100 | 168,000 | 168,900 | -200 | -0.1% | 1,020 |
| 2011/07/01 | 168,300 | 169,100 | 167,400 | 169,100 | +800 | +0.5% | 706 |
| 2011/06/30 | 168,700 | 170,200 | 167,000 | 168,300 | -600 | -0.4% | 3,086 |
| 2011/06/29 | 168,100 | 168,900 | 167,700 | 168,900 | +800 | +0.5% | 1,385 |
| 2011/06/28 | 167,200 | 169,800 | 167,200 | 168,100 | +1,000 | +0.6% | 2,545 |
| 2011/06/27 | 166,400 | 168,500 | 166,400 | 167,100 | +1,100 | +0.7% | 1,007 |
| 2011/06/24 | 165,300 | 166,400 | 164,200 | 166,000 | +800 | +0.5% | 1,023 |
| 2011/06/23 | 167,000 | 167,600 | 165,100 | 165,200 | -2,300 | -1.4% | 818 |
| 2011/06/22 | 168,000 | 168,700 | 167,500 | 167,500 | +600 | +0.4% | 780 |
| 2011/06/21 | 166,600 | 167,300 | 165,600 | 166,900 | +400 | +0.2% | 882 |
| 2011/06/20 | 168,400 | 168,500 | 166,500 | 166,500 | -400 | -0.2% | 851 |
| 2011/06/17 | 168,800 | 169,900 | 166,900 | 166,900 | -1,900 | -1.1% | 680 |
| 2011/06/16 | 169,600 | 169,700 | 168,200 | 168,800 | -800 | -0.5% | 686 |
| 2011/06/15 | 168,900 | 169,700 | 168,200 | 169,600 | +1,600 | +1% | 289 |
| 2011/06/14 | 167,800 | 170,700 | 167,700 | 168,000 | +400 | +0.2% | 1,364 |
| 2011/06/13 | 166,800 | 168,800 | 166,800 | 167,600 | +700 | +0.4% | 989 |
| 2011/06/10 | 166,200 | 167,300 | 165,700 | 166,900 | -600 | -0.4% | 1,223 |
| 2011/06/09 | 167,500 | 169,200 | 167,400 | 167,500 | +100 | +0.1% | 922 |
| 2011/06/08 | 169,000 | 170,000 | 167,400 | 167,400 | -2,900 | -1.7% | 1,415 |
| 2011/06/07 | 170,100 | 171,400 | 168,600 | 170,300 | +200 | +0.1% | 1,348 |
| 2011/06/06 | 171,000 | 173,200 | 170,100 | 170,100 | -600 | -0.4% | 1,611 |
| 2011/06/03 | 169,000 | 171,900 | 168,900 | 170,700 | +1,600 | +0.9% | 1,966 |
3251～
3300
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
