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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 124,000 | 124,300 | 122,500 | 123,200 | -1,100 | -0.9% | 2,620 |
| 2010/08/03 | 125,300 | 125,800 | 123,500 | 124,300 | -1,000 | -0.8% | 1,981 |
| 2010/08/02 | 124,000 | 125,400 | 124,000 | 125,300 | +1,600 | +1.3% | 2,716 |
| 2010/07/30 | 125,100 | 125,300 | 122,000 | 123,700 | -1,800 | -1.4% | 2,636 |
| 2010/07/29 | 125,300 | 126,700 | 125,000 | 125,500 | -1,300 | -1% | 3,272 |
| 2010/07/28 | 125,400 | 126,800 | 124,600 | 126,800 | +1,100 | +0.9% | 3,922 |
| 2010/07/27 | 123,100 | 126,800 | 123,100 | 125,700 | +2,100 | +1.7% | 7,082 |
| 2010/07/26 | 121,800 | 123,900 | 121,600 | 123,600 | +1,900 | +1.6% | 4,110 |
| 2010/07/23 | 119,500 | 123,500 | 119,400 | 121,700 | +2,300 | +1.9% | 6,477 |
| 2010/07/22 | 117,600 | 119,500 | 117,600 | 119,400 | -200 | -0.2% | 2,562 |
| 2010/07/21 | 118,700 | 119,800 | 117,300 | 119,600 | +800 | +0.7% | 2,884 |
| 2010/07/20 | 117,000 | 119,400 | 117,000 | 118,800 | +800 | +0.7% | 4,622 |
| 2010/07/16 | 117,400 | 118,600 | 116,900 | 118,000 | +600 | +0.5% | 3,010 |
| 2010/07/15 | 116,500 | 117,900 | 116,400 | 117,400 | +400 | +0.3% | 2,940 |
| 2010/07/14 | 116,400 | 117,500 | 116,100 | 117,000 | +1,000 | +0.9% | 4,121 |
| 2010/07/13 | 116,100 | 116,500 | 115,300 | 116,000 | -100 | -0.1% | 3,140 |
| 2010/07/12 | 115,600 | 116,800 | 115,500 | 116,100 | +100 | +0.1% | 2,544 |
| 2010/07/09 | 116,000 | 116,400 | 115,500 | 116,000 | -200 | -0.2% | 2,712 |
| 2010/07/08 | 116,500 | 117,000 | 115,900 | 116,200 | -300 | -0.3% | 3,553 |
| 2010/07/07 | 116,100 | 116,500 | 115,200 | 116,500 | +500 | +0.4% | 3,484 |
| 2010/07/06 | 116,700 | 117,100 | 115,300 | 116,000 | -1,600 | -1.4% | 2,014 |
| 2010/07/05 | 117,200 | 117,600 | 115,800 | 117,600 | +100 | +0.1% | 4,207 |
| 2010/07/02 | 116,000 | 118,000 | 115,800 | 117,500 | +1,900 | +1.6% | 12,094 |
| 2010/07/01 | 115,100 | 115,600 | 114,600 | 115,600 | +600 | +0.5% | 10,286 |
| 2010/06/30 | 114,200 | 115,400 | 113,600 | 115,000 | -400 | -0.3% | 10,128 |
| 2010/06/29 | 115,100 | 115,900 | 114,200 | 115,400 | -3,800 | -3.2% | 53,086 |
| 2010/06/28 | 116,300 | 119,700 | 115,800 | 119,200 | +3,200 | +2.8% | 20,836 |
| 2010/06/25 | 116,300 | 116,700 | 115,500 | 116,000 | -400 | -0.3% | 7,396 |
| 2010/06/24 | 115,000 | 117,000 | 114,600 | 116,400 | -800 | -0.7% | 7,998 |
| 2010/06/23 | 115,000 | 118,400 | 114,800 | 117,200 | +2,500 | +2.2% | 6,671 |
| 2010/06/22 | 115,400 | 115,500 | 114,100 | 114,700 | -2,500 | -2.1% | 13,452 |
| 2010/06/21 | 117,200 | 120,100 | 116,700 | 117,200 | +100 | +0.1% | 8,364 |
| 2010/06/18 | 123,000 | 123,000 | 117,000 | 117,100 | -4,600 | -3.8% | 4,458 |
| 2010/06/17 | 124,200 | 124,600 | 121,700 | 121,700 | -2,700 | -2.2% | 1,273 |
| 2010/06/16 | 124,200 | 124,400 | 122,400 | 124,400 | +2,900 | +2.4% | 716 |
| 2010/06/15 | 124,500 | 124,600 | 121,500 | 121,500 | -3,100 | -2.5% | 1,013 |
| 2010/06/14 | 123,000 | 125,400 | 122,800 | 124,600 | +3,800 | +3.1% | 1,073 |
| 2010/06/11 | 119,300 | 121,600 | 119,100 | 120,800 | +1,600 | +1.3% | 1,548 |
| 2010/06/10 | 118,400 | 119,200 | 117,500 | 119,200 | +200 | +0.2% | 1,325 |
| 2010/06/09 | 117,000 | 119,700 | 116,900 | 119,000 | +2,400 | +2.1% | 2,836 |
| 2010/06/08 | 114,000 | 118,400 | 113,600 | 116,600 | +2,000 | +1.7% | 1,850 |
| 2010/06/07 | 117,600 | 118,500 | 113,000 | 114,600 | -6,000 | -5% | 3,980 |
| 2010/06/04 | 121,700 | 123,200 | 120,600 | 120,600 | -1,300 | -1.1% | 776 |
| 2010/06/03 | 124,700 | 124,800 | 121,900 | 121,900 | -1,600 | -1.3% | 377 |
| 2010/06/02 | 125,000 | 125,900 | 122,600 | 123,500 | -1,900 | -1.5% | 888 |
| 2010/06/01 | 123,000 | 126,000 | 122,400 | 125,400 | +3,300 | +2.7% | 712 |
| 2010/05/31 | 123,400 | 123,700 | 121,700 | 122,100 | -100 | -0.1% | 407 |
| 2010/05/28 | 121,200 | 123,700 | 121,000 | 122,200 | +3,400 | +2.9% | 1,187 |
| 2010/05/27 | 115,000 | 120,500 | 115,000 | 118,800 | +2,800 | +2.4% | 967 |
| 2010/05/26 | 116,000 | 117,700 | 115,700 | 116,000 | -800 | -0.7% | 933 |
3501～
3550
件表示中 / 3585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
