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 |
|---|---|---|---|---|---|---|---|
| 2010/10/25 | 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 |
| 2010/09/29 | 138,400 | 139,900 | 138,400 | 139,800 | +1,400 | +1% | 1,263 |
| 2010/09/28 | 137,400 | 138,400 | 137,000 | 138,400 | +400 | +0.3% | 1,091 |
| 2010/09/27 | 137,700 | 138,200 | 137,500 | 138,000 | +500 | +0.4% | 813 |
| 2010/09/24 | 135,000 | 137,800 | 135,000 | 137,500 | +1,500 | +1.1% | 2,376 |
| 2010/09/22 | 134,600 | 136,100 | 134,600 | 136,000 | +800 | +0.6% | 1,360 |
| 2010/09/21 | 134,800 | 135,700 | 134,500 | 135,200 | +1,000 | +0.7% | 1,782 |
| 2010/09/17 | 132,900 | 134,200 | 132,500 | 134,200 | +2,000 | +1.5% | 1,009 |
| 2010/09/16 | 134,700 | 134,700 | 132,200 | 132,200 | -2,600 | -1.9% | 1,693 |
| 2010/09/15 | 132,800 | 134,800 | 132,500 | 134,800 | +2,100 | +1.6% | 1,865 |
| 2010/09/14 | 134,700 | 134,900 | 131,400 | 132,700 | -2,300 | -1.7% | 2,203 |
| 2010/09/13 | 135,000 | 135,400 | 134,800 | 135,000 | +300 | +0.2% | 1,084 |
| 2010/09/10 | 133,800 | 135,700 | 133,800 | 134,700 | +1,300 | +1% | 2,778 |
| 2010/09/09 | 133,300 | 134,500 | 133,300 | 133,400 | +400 | +0.3% | 2,020 |
| 2010/09/08 | 133,000 | 134,400 | 133,000 | 133,000 | -1,600 | -1.2% | 2,060 |
| 2010/09/07 | 133,600 | 134,700 | 133,500 | 134,600 | +300 | +0.2% | 2,648 |
| 2010/09/06 | 133,000 | 134,600 | 132,000 | 134,300 | +1,000 | +0.8% | 2,670 |
| 2010/09/03 | 133,600 | 134,400 | 133,300 | 133,300 | -500 | -0.4% | 2,283 |
| 2010/09/02 | 134,000 | 134,500 | 133,100 | 133,800 | +200 | +0.1% | 1,785 |
| 2010/09/01 | 131,000 | 133,900 | 130,400 | 133,600 | +2,600 | +2% | 3,736 |
| 2010/08/31 | 129,000 | 131,500 | 128,900 | 131,000 | +1,600 | +1.2% | 2,892 |
| 2010/08/30 | 129,700 | 129,900 | 128,900 | 129,400 | +100 | +0.1% | 1,375 |
| 2010/08/27 | 128,100 | 129,800 | 127,500 | 129,300 | +1,200 | +0.9% | 2,747 |
| 2010/08/26 | 128,600 | 129,200 | 127,000 | 128,100 | -600 | -0.5% | 1,673 |
| 2010/08/25 | 129,500 | 130,000 | 128,600 | 128,700 | -700 | -0.5% | 3,627 |
| 2010/08/24 | 127,100 | 130,000 | 126,500 | 129,400 | +2,300 | +1.8% | 3,630 |
| 2010/08/23 | 125,900 | 127,700 | 125,700 | 127,100 | +1,400 | +1.1% | 2,310 |
| 2010/08/20 | 124,600 | 126,200 | 124,500 | 125,700 | +600 | +0.5% | 2,301 |
| 2010/08/19 | 125,200 | 125,200 | 124,800 | 125,100 | +200 | +0.2% | 3,195 |
| 2010/08/18 | 124,500 | 125,100 | 124,300 | 124,900 | +100 | +0.1% | 1,233 |
| 2010/08/17 | 123,600 | 124,800 | 123,500 | 124,800 | +600 | +0.5% | 1,143 |
| 2010/08/16 | 124,400 | 124,400 | 123,000 | 124,200 | -200 | -0.2% | 795 |
| 2010/08/13 | 123,400 | 124,900 | 123,400 | 124,400 | +1,000 | +0.8% | 1,865 |
| 2010/08/12 | 123,500 | 124,400 | 122,100 | 123,400 | -1,100 | -0.9% | 2,109 |
3601～
3650
件表示中 / 3740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
