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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 145,000 | 152,600 | 139,900 | 149,000 | +600 | +0.4% | 4,154 |
| 2011/03/16 | 139,900 | 150,000 | 139,800 | 148,400 | +8,500 | +6.1% | 5,656 |
| 2011/03/15 | 146,000 | 149,000 | 110,100 | 139,900 | -10,100 | -6.7% | 11,422 |
| 2011/03/14 | 145,000 | 156,900 | 143,000 | 150,000 | -10,000 | -6.3% | 7,424 |
| 2011/03/11 | 162,800 | 164,700 | 160,000 | 160,000 | -5,300 | -3.2% | 3,002 |
| 2011/03/10 | 166,000 | 166,200 | 164,500 | 165,300 | -1,200 | -0.7% | 1,331 |
| 2011/03/09 | 166,100 | 166,700 | 166,000 | 166,500 | -300 | -0.2% | 1,128 |
| 2011/03/08 | 167,100 | 168,000 | 166,800 | 166,800 | -1,000 | -0.6% | 1,044 |
| 2011/03/07 | 169,000 | 169,000 | 167,000 | 167,800 | -400 | -0.2% | 1,628 |
| 2011/03/04 | 168,800 | 169,000 | 167,000 | 168,200 | -400 | -0.2% | 1,745 |
| 2011/03/03 | 167,100 | 169,000 | 167,000 | 168,600 | +1,400 | +0.8% | 921 |
| 2011/03/02 | 168,100 | 168,400 | 166,800 | 167,200 | -2,200 | -1.3% | 984 |
| 2011/03/01 | 170,000 | 170,900 | 168,400 | 169,400 | -300 | -0.2% | 2,075 |
| 2011/02/28 | 170,900 | 170,900 | 168,900 | 169,700 | -300 | -0.2% | 1,365 |
| 2011/02/25 | 169,500 | 170,800 | 168,900 | 170,000 | -300 | -0.2% | 2,464 |
| 2011/02/24 | 170,000 | 171,200 | 169,200 | 170,300 | +100 | +0.1% | 1,911 |
| 2011/02/23 | 168,500 | 171,100 | 167,000 | 170,200 | +3,200 | +1.9% | 2,379 |
| 2011/02/22 | 166,700 | 168,400 | 165,400 | 167,000 | -2,100 | -1.2% | 2,274 |
| 2011/02/21 | 171,200 | 171,200 | 168,100 | 169,100 | -800 | -0.5% | 1,929 |
| 2011/02/18 | 168,300 | 170,000 | 168,300 | 169,900 | +1,700 | +1% | 1,272 |
| 2011/02/17 | 167,000 | 169,000 | 167,000 | 168,200 | +1,900 | +1.1% | 2,451 |
| 2011/02/16 | 163,500 | 166,500 | 163,000 | 166,300 | +3,600 | +2.2% | 3,382 |
| 2011/02/15 | 160,500 | 164,100 | 160,300 | 162,700 | +500 | +0.3% | 4,235 |
| 2011/02/14 | 164,000 | 164,200 | 161,600 | 162,200 | -3,700 | -2.2% | 3,654 |
| 2011/02/10 | 165,300 | 167,000 | 165,200 | 165,900 | -1,800 | -1.1% | 2,163 |
| 2011/02/09 | 168,000 | 168,200 | 166,700 | 167,700 | -300 | -0.2% | 1,936 |
| 2011/02/08 | 169,000 | 169,200 | 166,400 | 168,000 | -1,300 | -0.8% | 2,442 |
| 2011/02/07 | 169,800 | 170,100 | 169,100 | 169,300 | -300 | -0.2% | 1,666 |
| 2011/02/04 | 171,600 | 172,000 | 169,500 | 169,600 | -2,100 | -1.2% | 3,199 |
| 2011/02/03 | 172,700 | 172,900 | 171,100 | 171,700 | -400 | -0.2% | 1,781 |
| 2011/02/02 | 173,000 | 173,200 | 171,600 | 172,100 | -1,400 | -0.8% | 2,644 |
| 2011/02/01 | 172,900 | 173,500 | 171,800 | 173,500 | +1,200 | +0.7% | 2,680 |
| 2011/01/31 | 172,500 | 173,300 | 172,000 | 172,300 | -3,600 | -2% | 3,020 |
| 2011/01/28 | 175,000 | 175,900 | 170,600 | 175,900 | +700 | +0.4% | 4,427 |
| 2011/01/27 | 172,000 | 175,800 | 172,000 | 175,200 | -6,400 | -3.5% | 5,554 |
| 2011/01/26 | 179,200 | 182,400 | 179,000 | 181,600 | +400 | +0.2% | 6,108 |
| 2011/01/25 | 180,300 | 181,200 | 179,600 | 181,200 | +600 | +0.3% | 3,791 |
| 2011/01/24 | 180,000 | 181,000 | 178,800 | 180,600 | -400 | -0.2% | 5,398 |
| 2011/01/21 | 181,600 | 182,300 | 179,700 | 181,000 | -600 | -0.3% | 2,429 |
| 2011/01/20 | 181,900 | 182,200 | 179,700 | 181,600 | -300 | -0.2% | 3,086 |
| 2011/01/19 | 178,100 | 181,900 | 178,000 | 181,900 | +3,300 | +1.8% | 2,818 |
| 2011/01/18 | 181,300 | 181,700 | 177,600 | 178,600 | -2,600 | -1.4% | 3,936 |
| 2011/01/17 | 184,400 | 184,500 | 181,000 | 181,200 | -3,600 | -1.9% | 3,433 |
| 2011/01/14 | 180,000 | 184,800 | 178,700 | 184,800 | +5,100 | +2.8% | 6,021 |
| 2011/01/13 | 179,400 | 180,300 | 178,700 | 179,700 | -300 | -0.2% | 3,583 |
| 2011/01/12 | 179,100 | 180,500 | 177,500 | 180,000 | -800 | -0.4% | 4,447 |
| 2011/01/11 | 179,100 | 180,800 | 179,000 | 180,800 | ±0 | ±0% | 3,772 |
| 2011/01/07 | 182,600 | 182,700 | 180,200 | 180,800 | +100 | +0.1% | 5,071 |
| 2011/01/06 | 183,800 | 184,000 | 179,400 | 180,700 | -4,000 | -2.2% | 7,133 |
| 2011/01/05 | 185,500 | 187,000 | 183,500 | 184,700 | -600 | -0.3% | 6,010 |
3351～
3400
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
