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 |
|---|---|---|---|---|---|---|---|
| 2018/12/25 | 287,600 | 295,300 | 286,400 | 294,600 | -3,100 | -1% | 5,286 |
| 2018/12/21 | 300,500 | 303,000 | 297,600 | 297,700 | -2,800 | -0.9% | 4,586 |
| 2018/12/20 | 303,000 | 306,000 | 300,500 | 300,500 | -6,000 | -2% | 3,171 |
| 2018/12/19 | 307,000 | 308,500 | 306,500 | 306,500 | -2,500 | -0.8% | 3,025 |
| 2018/12/18 | 309,000 | 310,500 | 307,000 | 309,000 | -500 | -0.2% | 2,110 |
| 2018/12/17 | 310,500 | 311,000 | 309,000 | 309,500 | -1,000 | -0.3% | 1,941 |
| 2018/12/14 | 312,000 | 312,500 | 309,000 | 310,500 | +1,500 | +0.5% | 3,088 |
| 2018/12/13 | 310,000 | 310,500 | 307,000 | 309,000 | +1,500 | +0.5% | 2,547 |
| 2018/12/12 | 304,500 | 309,000 | 304,000 | 307,500 | +2,500 | +0.8% | 2,985 |
| 2018/12/11 | 306,000 | 308,000 | 303,500 | 305,000 | +1,500 | +0.5% | 4,150 |
| 2018/12/10 | 309,500 | 310,500 | 303,000 | 303,500 | -10,000 | -3.2% | 3,734 |
| 2018/12/07 | 311,000 | 314,500 | 311,000 | 313,500 | +500 | +0.2% | 2,978 |
| 2018/12/06 | 312,000 | 314,000 | 310,000 | 313,000 | -1,500 | -0.5% | 2,489 |
| 2018/12/05 | 313,000 | 315,500 | 313,000 | 314,500 | +1,500 | +0.5% | 1,690 |
| 2018/12/04 | 313,500 | 316,500 | 312,500 | 313,000 | -1,000 | -0.3% | 2,179 |
| 2018/12/03 | 313,500 | 314,500 | 310,000 | 314,000 | +500 | +0.2% | 3,922 |
| 2018/11/30 | 309,000 | 313,500 | 309,000 | 313,500 | +4,000 | +1.3% | 3,632 |
| 2018/11/29 | 311,500 | 313,000 | 308,500 | 309,500 | -2,000 | -0.6% | 4,220 |
| 2018/11/28 | 312,000 | 313,000 | 309,500 | 311,500 | +2,000 | +0.6% | 3,676 |
| 2018/11/27 | 308,000 | 311,500 | 306,500 | 309,500 | +3,000 | +1% | 5,583 |
| 2018/11/26 | 304,000 | 308,000 | 304,000 | 306,500 | +3,500 | +1.2% | 4,032 |
| 2018/11/22 | 298,900 | 303,500 | 298,600 | 303,000 | +4,400 | +1.5% | 3,568 |
| 2018/11/21 | 297,700 | 299,600 | 296,800 | 298,600 | +600 | +0.2% | 2,114 |
| 2018/11/20 | 299,700 | 301,000 | 297,800 | 298,000 | -1,500 | -0.5% | 3,275 |
| 2018/11/19 | 295,500 | 301,500 | 293,500 | 299,500 | +6,000 | +2% | 3,166 |
| 2018/11/16 | 296,100 | 297,000 | 292,900 | 293,500 | -2,500 | -0.8% | 5,218 |
| 2018/11/15 | 296,700 | 297,100 | 295,000 | 296,000 | -700 | -0.2% | 3,636 |
| 2018/11/14 | 297,700 | 297,900 | 295,400 | 296,700 | +600 | +0.2% | 2,320 |
| 2018/11/13 | 296,800 | 297,900 | 295,800 | 296,100 | -1,300 | -0.4% | 1,849 |
| 2018/11/12 | 296,100 | 298,000 | 295,300 | 297,400 | +4,000 | +1.4% | 3,154 |
| 2018/11/09 | 295,500 | 295,900 | 292,600 | 293,400 | -2,100 | -0.7% | 3,322 |
| 2018/11/08 | 297,000 | 298,600 | 293,000 | 295,500 | +500 | +0.2% | 3,291 |
| 2018/11/07 | 292,300 | 297,300 | 292,300 | 295,000 | +3,300 | +1.1% | 2,561 |
| 2018/11/06 | 290,600 | 293,300 | 290,300 | 291,700 | +1,200 | +0.4% | 1,884 |
| 2018/11/05 | 290,000 | 292,400 | 288,600 | 290,500 | +600 | +0.2% | 2,499 |
| 2018/11/02 | 290,000 | 291,800 | 287,800 | 289,900 | +1,400 | +0.5% | 2,693 |
| 2018/11/01 | 289,500 | 291,500 | 287,700 | 288,500 | +300 | +0.1% | 2,945 |
| 2018/10/31 | 289,400 | 290,300 | 286,500 | 288,200 | -800 | -0.3% | 4,489 |
| 2018/10/30 | 290,200 | 291,100 | 288,400 | 289,000 | ±0 | ±0% | 3,053 |
| 2018/10/29 | 288,200 | 293,100 | 288,200 | 289,000 | +1,800 | +0.6% | 2,874 |
| 2018/10/26 | 287,800 | 287,800 | 285,800 | 287,200 | +800 | +0.3% | 2,099 |
| 2018/10/25 | 286,600 | 289,500 | 286,400 | 286,400 | -700 | -0.2% | 3,770 |
| 2018/10/24 | 287,400 | 289,100 | 287,100 | 287,100 | +200 | +0.1% | 1,462 |
| 2018/10/23 | 289,200 | 289,300 | 286,700 | 286,900 | -1,900 | -0.7% | 2,146 |
| 2018/10/22 | 287,800 | 289,600 | 287,700 | 288,800 | +1,700 | +0.6% | 1,616 |
| 2018/10/19 | 286,800 | 288,200 | 285,600 | 287,100 | -400 | -0.1% | 1,937 |
| 2018/10/18 | 287,800 | 289,000 | 286,900 | 287,500 | -400 | -0.1% | 2,602 |
| 2018/10/17 | 289,200 | 290,000 | 287,600 | 287,900 | -700 | -0.2% | 2,991 |
| 2018/10/16 | 285,900 | 289,100 | 285,900 | 288,600 | +3,500 | +1.2% | 2,322 |
| 2018/10/15 | 286,200 | 287,300 | 285,100 | 285,100 | -1,500 | -0.5% | 3,179 |
1551～
1600
件表示中 / 3695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
