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 |
|---|---|---|---|---|---|---|---|
| 2011/10/11 | 141,000 | 149,900 | 140,400 | 144,000 | +3,000 | +2.1% | 4,943 |
| 2011/10/07 | 140,100 | 142,500 | 139,600 | 141,000 | +800 | +0.6% | 3,447 |
| 2011/10/06 | 138,500 | 142,800 | 138,400 | 140,200 | +3,400 | +2.5% | 3,061 |
| 2011/10/05 | 140,000 | 140,500 | 136,100 | 136,800 | -4,000 | -2.8% | 2,411 |
| 2011/10/04 | 141,900 | 142,800 | 139,900 | 140,800 | -1,600 | -1.1% | 1,905 |
| 2011/10/03 | 140,600 | 142,500 | 140,100 | 142,400 | +1,700 | +1.2% | 1,238 |
| 2011/09/30 | 141,000 | 143,200 | 139,700 | 140,700 | +500 | +0.4% | 4,396 |
| 2011/09/29 | 141,000 | 143,800 | 139,600 | 140,200 | -1,600 | -1.1% | 3,191 |
| 2011/09/28 | 142,400 | 144,800 | 140,900 | 141,800 | -200 | -0.1% | 2,338 |
| 2011/09/27 | 145,300 | 146,000 | 140,500 | 142,000 | -2,500 | -1.7% | 2,076 |
| 2011/09/26 | 148,900 | 149,600 | 143,500 | 144,500 | -6,400 | -4.2% | 1,670 |
| 2011/09/22 | 152,100 | 152,200 | 150,400 | 150,900 | -2,600 | -1.7% | 1,320 |
| 2011/09/21 | 154,100 | 155,500 | 152,700 | 153,500 | +1,100 | +0.7% | 2,403 |
| 2011/09/20 | 155,100 | 155,700 | 150,800 | 152,400 | +1,300 | +0.9% | 3,961 |
| 2011/09/16 | 146,900 | 152,500 | 145,000 | 151,100 | +6,000 | +4.1% | 3,851 |
| 2011/09/15 | 148,100 | 148,300 | 143,300 | 145,100 | -4,400 | -2.9% | 4,550 |
| 2011/09/14 | 153,700 | 153,700 | 148,500 | 149,500 | -3,700 | -2.4% | 3,205 |
| 2011/09/13 | 153,600 | 153,600 | 152,500 | 153,200 | -1,900 | -1.2% | 3,026 |
| 2011/09/12 | 156,000 | 157,600 | 153,900 | 155,100 | -1,600 | -1% | 1,323 |
| 2011/09/09 | 154,000 | 156,700 | 153,700 | 156,700 | +900 | +0.6% | 2,417 |
| 2011/09/08 | 156,500 | 158,000 | 154,800 | 155,800 | -600 | -0.4% | 1,047 |
| 2011/09/07 | 156,900 | 157,700 | 156,000 | 156,400 | -1,800 | -1.1% | 2,575 |
| 2011/09/06 | 159,200 | 160,100 | 157,600 | 158,200 | -1,100 | -0.7% | 1,284 |
| 2011/09/05 | 159,200 | 161,000 | 158,600 | 159,300 | -1,800 | -1.1% | 806 |
| 2011/09/02 | 162,600 | 162,600 | 160,400 | 161,100 | -1,400 | -0.9% | 1,105 |
| 2011/09/01 | 160,000 | 162,500 | 158,900 | 162,500 | +2,900 | +1.8% | 1,384 |
| 2011/08/31 | 159,500 | 161,100 | 157,900 | 159,600 | -1,200 | -0.7% | 1,230 |
| 2011/08/30 | 161,100 | 162,300 | 159,400 | 160,800 | -100 | -0.1% | 1,246 |
| 2011/08/29 | 160,000 | 163,500 | 157,100 | 160,900 | +1,100 | +0.7% | 3,555 |
| 2011/08/26 | 156,500 | 160,400 | 155,400 | 159,800 | +4,800 | +3.1% | 1,881 |
| 2011/08/25 | 156,600 | 156,700 | 154,800 | 155,000 | -600 | -0.4% | 1,974 |
| 2011/08/24 | 154,600 | 156,500 | 154,600 | 155,600 | +500 | +0.3% | 869 |
| 2011/08/23 | 155,100 | 156,800 | 154,900 | 155,100 | -900 | -0.6% | 940 |
| 2011/08/22 | 154,700 | 157,200 | 154,700 | 156,000 | -2,300 | -1.5% | 895 |
| 2011/08/19 | 156,100 | 159,900 | 156,100 | 158,300 | -1,800 | -1.1% | 1,179 |
| 2011/08/18 | 160,200 | 160,500 | 159,000 | 160,100 | +100 | +0.1% | 986 |
| 2011/08/17 | 158,500 | 160,300 | 157,400 | 160,000 | +1,500 | +0.9% | 704 |
| 2011/08/16 | 156,500 | 158,800 | 155,600 | 158,500 | +1,900 | +1.2% | 2,181 |
| 2011/08/15 | 153,800 | 156,600 | 152,100 | 156,600 | +5,500 | +3.6% | 2,843 |
| 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 |
3301～
3350
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
