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 |
---|---|---|---|---|---|---|---|
2018/06/27 | 288,900 | 289,100 | 284,700 | 286,300 | -2,800 | -1% | 4,324 |
2018/06/26 | 282,700 | 289,200 | 282,700 | 289,100 | +7,300 | +2.6% | 6,254 |
2018/06/25 | 285,100 | 285,100 | 281,200 | 281,800 | -3,300 | -1.2% | 4,399 |
2018/06/22 | 282,000 | 287,000 | 282,000 | 285,100 | +2,700 | +1% | 4,026 |
2018/06/21 | 280,100 | 282,900 | 279,300 | 282,400 | +2,300 | +0.8% | 3,365 |
2018/06/20 | 278,100 | 281,600 | 277,400 | 280,100 | ±0 | ±0% | 2,915 |
2018/06/19 | 279,100 | 281,400 | 275,200 | 280,100 | -900 | -0.3% | 4,293 |
2018/06/18 | 281,600 | 283,300 | 280,400 | 281,000 | +3,500 | +1.3% | 4,078 |
2018/06/15 | 282,900 | 284,300 | 277,500 | 277,500 | -5,300 | -1.9% | 9,005 |
2018/06/14 | 282,100 | 284,500 | 280,300 | 282,800 | ±0 | ±0% | 3,630 |
2018/06/13 | 282,100 | 284,500 | 281,800 | 282,800 | -1,100 | -0.4% | 2,563 |
2018/06/12 | 283,300 | 284,900 | 282,200 | 283,900 | +1,200 | +0.4% | 2,765 |
2018/06/11 | 283,500 | 284,300 | 282,100 | 282,700 | -700 | -0.2% | 1,483 |
2018/06/08 | 284,900 | 286,100 | 283,000 | 283,400 | -1,500 | -0.5% | 2,563 |
2018/06/07 | 285,500 | 286,000 | 283,700 | 284,900 | +200 | +0.1% | 2,410 |
2018/06/06 | 282,800 | 286,800 | 282,800 | 284,700 | +600 | +0.2% | 2,328 |
2018/06/05 | 281,500 | 284,100 | 280,900 | 284,100 | +1,700 | +0.6% | 1,675 |
2018/06/04 | 280,800 | 282,800 | 279,800 | 282,400 | +2,000 | +0.7% | 2,815 |
2018/06/01 | 284,300 | 284,300 | 280,400 | 280,400 | -4,500 | -1.6% | 2,783 |
2018/05/31 | 281,800 | 289,900 | 281,300 | 284,900 | +2,800 | +1% | 5,536 |
2018/05/30 | 281,200 | 283,100 | 279,200 | 282,100 | -700 | -0.2% | 2,825 |
2018/05/29 | 282,700 | 284,300 | 281,300 | 282,800 | +100 | ±0% | 3,038 |
2018/05/28 | 283,800 | 284,400 | 281,600 | 282,700 | -1,100 | -0.4% | 1,981 |
2018/05/25 | 284,100 | 284,700 | 282,600 | 283,800 | -300 | -0.1% | 1,471 |
2018/05/24 | 285,200 | 285,600 | 282,400 | 284,100 | -1,100 | -0.4% | 2,660 |
2018/05/23 | 285,000 | 285,900 | 283,500 | 285,200 | +100 | ±0% | 1,909 |
2018/05/22 | 286,200 | 286,200 | 283,900 | 285,100 | -1,500 | -0.5% | 2,099 |
2018/05/21 | 283,200 | 287,600 | 283,000 | 286,600 | +2,200 | +0.8% | 2,504 |
2018/05/18 | 285,500 | 287,300 | 284,000 | 284,400 | -1,100 | -0.4% | 2,833 |
2018/05/17 | 280,400 | 286,000 | 280,400 | 285,500 | +5,200 | +1.9% | 3,050 |
2018/05/16 | 281,400 | 282,700 | 280,200 | 280,300 | -1,400 | -0.5% | 1,610 |
2018/05/15 | 282,800 | 283,800 | 281,300 | 281,700 | -1,100 | -0.4% | 2,362 |
2018/05/14 | 283,200 | 285,600 | 282,500 | 282,800 | +400 | +0.1% | 1,264 |
2018/05/11 | 283,000 | 286,000 | 281,700 | 282,400 | -600 | -0.2% | 3,292 |
2018/05/10 | 283,300 | 284,400 | 279,200 | 283,000 | +100 | ±0% | 3,832 |
2018/05/09 | 286,800 | 287,600 | 282,600 | 282,900 | -2,100 | -0.7% | 2,542 |
2018/05/08 | 282,500 | 286,500 | 281,600 | 285,000 | +2,200 | +0.8% | 3,487 |
2018/05/07 | 281,400 | 284,400 | 278,900 | 282,800 | +4,000 | +1.4% | 3,757 |
2018/05/02 | 280,500 | 281,600 | 278,400 | 278,800 | -1,800 | -0.6% | 1,430 |
2018/05/01 | 280,400 | 282,200 | 279,900 | 280,600 | -1,300 | -0.5% | 1,693 |
2018/04/27 | 279,000 | 282,500 | 277,900 | 281,900 | +3,600 | +1.3% | 2,421 |
2018/04/26 | 278,800 | 280,400 | 278,000 | 278,300 | -1,100 | -0.4% | 1,588 |
2018/04/25 | 279,300 | 279,500 | 278,200 | 279,400 | +100 | ±0% | 1,465 |
2018/04/24 | 279,700 | 279,700 | 277,400 | 279,300 | +800 | +0.3% | 1,897 |
2018/04/23 | 279,200 | 279,200 | 276,900 | 278,500 | +800 | +0.3% | 1,672 |
2018/04/20 | 277,000 | 279,500 | 276,000 | 277,700 | +700 | +0.3% | 2,081 |
2018/04/19 | 277,500 | 277,900 | 274,800 | 277,000 | +300 | +0.1% | 2,130 |
2018/04/18 | 274,000 | 276,700 | 273,600 | 276,700 | +4,700 | +1.7% | 2,893 |
2018/04/17 | 271,600 | 274,800 | 271,400 | 272,000 | +400 | +0.1% | 2,668 |
2018/04/16 | 272,400 | 274,500 | 270,800 | 271,600 | -1,700 | -0.6% | 2,709 |
1751~
1800
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