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 |
|---|---|---|---|---|---|---|---|
| 2010/12/13 | 164,500 | 167,900 | 164,300 | 166,800 | +3,400 | +2.1% | 4,247 |
| 2010/12/10 | 161,500 | 164,000 | 161,300 | 163,400 | +1,900 | +1.2% | 4,433 |
| 2010/12/09 | 159,500 | 161,600 | 159,400 | 161,500 | +4,200 | +2.7% | 5,065 |
| 2010/12/08 | 155,100 | 157,300 | 154,500 | 157,300 | +2,800 | +1.8% | 4,376 |
| 2010/12/07 | 154,800 | 155,300 | 153,100 | 154,500 | -300 | -0.2% | 3,746 |
| 2010/12/06 | 154,900 | 155,200 | 152,200 | 154,800 | +800 | +0.5% | 3,557 |
| 2010/12/03 | 154,600 | 154,900 | 153,700 | 154,000 | +300 | +0.2% | 3,555 |
| 2010/12/02 | 156,000 | 156,500 | 152,600 | 153,700 | +1,100 | +0.7% | 5,207 |
| 2010/12/01 | 151,000 | 153,000 | 150,700 | 152,600 | +2,500 | +1.7% | 5,650 |
| 2010/11/30 | 150,100 | 150,800 | 149,600 | 150,100 | +600 | +0.4% | 4,753 |
| 2010/11/29 | 150,000 | 151,300 | 149,000 | 149,500 | -100 | -0.1% | 6,383 |
| 2010/11/26 | 149,900 | 150,000 | 148,500 | 149,600 | -100 | -0.1% | 2,798 |
| 2010/11/25 | 150,100 | 150,400 | 149,700 | 149,700 | ±0 | ±0% | 2,844 |
| 2010/11/24 | 148,600 | 150,300 | 148,000 | 149,700 | +700 | +0.5% | 3,474 |
| 2010/11/22 | 148,200 | 149,800 | 147,700 | 149,000 | +1,400 | +0.9% | 3,907 |
| 2010/11/19 | 147,500 | 148,100 | 146,100 | 147,600 | +900 | +0.6% | 4,345 |
| 2010/11/18 | 143,900 | 147,200 | 143,800 | 146,700 | +3,700 | +2.6% | 3,613 |
| 2010/11/17 | 142,000 | 143,000 | 141,500 | 143,000 | +600 | +0.4% | 1,621 |
| 2010/11/16 | 141,000 | 142,400 | 140,500 | 142,400 | +1,700 | +1.2% | 3,664 |
| 2010/11/15 | 140,500 | 140,800 | 139,600 | 140,700 | +700 | +0.5% | 1,700 |
| 2010/11/12 | 138,700 | 140,300 | 138,600 | 140,000 | +1,000 | +0.7% | 2,095 |
| 2010/11/11 | 139,400 | 139,900 | 139,000 | 139,000 | -1,400 | -1% | 3,034 |
| 2010/11/10 | 140,700 | 141,000 | 139,300 | 140,400 | -1,100 | -0.8% | 2,849 |
| 2010/11/09 | 141,000 | 141,600 | 140,600 | 141,500 | +100 | +0.1% | 2,197 |
| 2010/11/08 | 141,700 | 142,000 | 140,300 | 141,400 | -600 | -0.4% | 2,104 |
| 2010/11/05 | 141,300 | 142,400 | 141,000 | 142,000 | +1,900 | +1.4% | 3,518 |
| 2010/11/04 | 143,000 | 143,300 | 140,000 | 140,100 | -1,600 | -1.1% | 2,753 |
| 2010/11/02 | 142,600 | 142,600 | 141,000 | 141,700 | -900 | -0.6% | 1,381 |
| 2010/11/01 | 141,000 | 143,400 | 140,600 | 142,600 | +2,600 | +1.9% | 3,269 |
| 2010/10/29 | 139,000 | 140,300 | 139,000 | 140,000 | +1,500 | +1.1% | 1,473 |
| 2010/10/28 | 139,900 | 140,500 | 138,200 | 138,500 | -1,300 | -0.9% | 2,558 |
| 2010/10/27 | 139,600 | 140,900 | 139,400 | 139,800 | +800 | +0.6% | 3,721 |
| 2010/10/26 | 138,100 | 139,500 | 138,000 | 139,000 | +200 | +0.1% | 1,974 |
| 2010/10/25 | 140,000 | 140,100 | 138,600 | 138,800 | -800 | -0.6% | 994 |
| 2010/10/22 | 141,000 | 142,000 | 139,300 | 139,600 | -700 | -0.5% | 3,412 |
| 2010/10/21 | 139,900 | 140,600 | 139,900 | 140,300 | +400 | +0.3% | 1,487 |
| 2010/10/20 | 140,800 | 140,800 | 139,400 | 139,900 | +200 | +0.1% | 1,523 |
| 2010/10/19 | 139,700 | 140,500 | 139,100 | 139,700 | +600 | +0.4% | 950 |
| 2010/10/18 | 139,500 | 140,800 | 138,000 | 139,100 | ±0 | ±0% | 1,349 |
| 2010/10/15 | 141,900 | 141,900 | 138,100 | 139,100 | -3,200 | -2.2% | 1,235 |
| 2010/10/14 | 142,300 | 143,400 | 141,200 | 142,300 | +600 | +0.4% | 2,004 |
| 2010/10/13 | 139,900 | 142,400 | 139,800 | 141,700 | +2,700 | +1.9% | 1,825 |
| 2010/10/12 | 139,000 | 140,000 | 138,000 | 139,000 | +1,500 | +1.1% | 2,741 |
| 2010/10/08 | 138,700 | 138,900 | 136,700 | 137,500 | -1,200 | -0.9% | 2,625 |
| 2010/10/07 | 139,500 | 140,800 | 137,000 | 138,700 | -1,300 | -0.9% | 4,440 |
| 2010/10/06 | 145,100 | 145,900 | 138,600 | 140,000 | -3,400 | -2.4% | 6,882 |
| 2010/10/05 | 144,000 | 145,200 | 140,100 | 143,400 | -1,400 | -1% | 4,477 |
| 2010/10/04 | 144,600 | 145,700 | 144,200 | 144,800 | +500 | +0.3% | 2,937 |
| 2010/10/01 | 141,500 | 144,700 | 141,500 | 144,300 | +3,600 | +2.6% | 4,498 |
| 2010/09/30 | 139,800 | 140,900 | 139,800 | 140,700 | +900 | +0.6% | 1,847 |
3501～
3550
件表示中 / 3673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
