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 |
|---|---|---|---|---|---|---|---|
| 2011/05/13 | 165,300 | 165,300 | 161,500 | 164,000 | -400 | -0.2% | 1,637 |
| 2011/05/12 | 164,200 | 165,100 | 163,900 | 164,400 | -1,100 | -0.7% | 888 |
| 2011/05/11 | 164,000 | 166,400 | 164,000 | 165,500 | +900 | +0.5% | 694 |
| 2011/05/10 | 164,700 | 165,600 | 163,700 | 164,600 | -500 | -0.3% | 1,523 |
| 2011/05/09 | 166,000 | 166,900 | 165,000 | 165,100 | -400 | -0.2% | 1,305 |
| 2011/05/06 | 167,000 | 167,600 | 164,400 | 165,500 | -700 | -0.4% | 2,885 |
| 2011/05/02 | 170,000 | 170,700 | 165,400 | 166,200 | -3,200 | -1.9% | 4,459 |
| 2011/04/28 | 168,900 | 169,700 | 168,000 | 169,400 | +600 | +0.4% | 2,292 |
| 2011/04/27 | 167,900 | 169,800 | 167,600 | 168,800 | +1,800 | +1.1% | 2,582 |
| 2011/04/26 | 165,500 | 168,800 | 164,000 | 167,000 | +3,300 | +2% | 2,303 |
| 2011/04/25 | 165,400 | 166,600 | 163,600 | 163,700 | -800 | -0.5% | 1,576 |
| 2011/04/22 | 162,500 | 165,900 | 162,000 | 164,500 | +2,500 | +1.5% | 844 |
| 2011/04/21 | 163,100 | 163,200 | 161,000 | 162,000 | +500 | +0.3% | 856 |
| 2011/04/20 | 160,600 | 161,500 | 160,300 | 161,500 | +1,100 | +0.7% | 581 |
| 2011/04/19 | 161,200 | 161,500 | 160,400 | 160,400 | -900 | -0.6% | 816 |
| 2011/04/18 | 163,300 | 163,300 | 161,200 | 161,300 | ±0 | ±0% | 926 |
| 2011/04/15 | 160,500 | 163,400 | 160,500 | 161,300 | +1,200 | +0.7% | 1,390 |
| 2011/04/14 | 163,700 | 163,700 | 159,800 | 160,100 | -3,600 | -2.2% | 3,244 |
| 2011/04/13 | 166,800 | 166,800 | 163,700 | 163,700 | -2,600 | -1.6% | 1,437 |
| 2011/04/12 | 164,500 | 166,300 | 163,300 | 166,300 | +1,300 | +0.8% | 1,468 |
| 2011/04/11 | 167,000 | 167,000 | 163,200 | 165,000 | -2,000 | -1.2% | 1,945 |
| 2011/04/08 | 169,500 | 169,600 | 167,000 | 167,000 | -2,500 | -1.5% | 1,663 |
| 2011/04/07 | 170,000 | 171,000 | 167,500 | 169,500 | -100 | -0.1% | 2,704 |
| 2011/04/06 | 169,000 | 170,900 | 168,500 | 169,600 | +1,000 | +0.6% | 2,565 |
| 2011/04/05 | 168,800 | 168,800 | 166,900 | 168,600 | -500 | -0.3% | 1,824 |
| 2011/04/04 | 168,700 | 169,100 | 167,300 | 169,100 | +2,600 | +1.6% | 2,168 |
| 2011/04/01 | 165,000 | 166,500 | 163,600 | 166,500 | +2,900 | +1.8% | 2,107 |
| 2011/03/31 | 162,000 | 164,000 | 160,700 | 163,600 | +2,400 | +1.5% | 2,282 |
| 2011/03/30 | 160,000 | 162,800 | 158,800 | 161,200 | +2,700 | +1.7% | 2,153 |
| 2011/03/29 | 155,200 | 161,400 | 155,200 | 158,500 | -700 | -0.4% | 2,194 |
| 2011/03/28 | 159,400 | 159,500 | 156,100 | 159,200 | -400 | -0.3% | 1,290 |
| 2011/03/25 | 162,300 | 162,500 | 159,600 | 159,600 | -1,700 | -1.1% | 2,294 |
| 2011/03/24 | 160,100 | 163,900 | 160,100 | 161,300 | -600 | -0.4% | 2,581 |
| 2011/03/23 | 167,800 | 167,900 | 161,100 | 161,900 | -4,900 | -2.9% | 4,025 |
| 2011/03/22 | 162,000 | 167,100 | 160,500 | 166,800 | +8,800 | +5.6% | 5,250 |
| 2011/03/18 | 153,100 | 162,200 | 153,100 | 158,000 | +9,000 | +6% | 5,884 |
| 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 |
3501～
3550
件表示中 / 3772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
