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 |
|---|---|---|---|---|---|---|---|
| 2017/02/27 | 305,000 | 307,000 | 302,500 | 305,000 | -2,000 | -0.7% | 3,981 |
| 2017/02/24 | 303,500 | 307,500 | 302,000 | 307,000 | +4,000 | +1.3% | 3,787 |
| 2017/02/23 | 300,000 | 303,000 | 299,100 | 303,000 | +2,500 | +0.8% | 3,378 |
| 2017/02/22 | 298,700 | 301,500 | 297,500 | 300,500 | +2,700 | +0.9% | 4,387 |
| 2017/02/21 | 294,800 | 298,200 | 294,800 | 297,800 | +1,500 | +0.5% | 3,243 |
| 2017/02/20 | 293,500 | 296,300 | 292,300 | 296,300 | +2,800 | +1% | 2,929 |
| 2017/02/17 | 295,400 | 296,800 | 293,500 | 293,500 | -700 | -0.2% | 2,569 |
| 2017/02/16 | 294,300 | 296,200 | 291,200 | 294,200 | -2,000 | -0.7% | 3,570 |
| 2017/02/15 | 295,400 | 296,800 | 294,200 | 296,200 | +1,700 | +0.6% | 2,039 |
| 2017/02/14 | 293,400 | 296,500 | 293,300 | 294,500 | +200 | +0.1% | 3,333 |
| 2017/02/13 | 292,200 | 295,400 | 291,600 | 294,300 | +1,800 | +0.6% | 2,887 |
| 2017/02/10 | 292,500 | 293,400 | 290,600 | 292,500 | +1,200 | +0.4% | 3,420 |
| 2017/02/09 | 291,900 | 293,700 | 290,300 | 291,300 | -200 | -0.1% | 3,688 |
| 2017/02/08 | 292,200 | 293,400 | 289,700 | 291,500 | -2,200 | -0.7% | 4,820 |
| 2017/02/07 | 293,300 | 295,500 | 292,800 | 293,700 | -1,100 | -0.4% | 4,721 |
| 2017/02/06 | 294,100 | 296,000 | 291,700 | 294,800 | -600 | -0.2% | 4,883 |
| 2017/02/03 | 297,300 | 297,300 | 292,400 | 295,400 | -2,500 | -0.8% | 4,041 |
| 2017/02/02 | 296,000 | 298,500 | 295,500 | 297,900 | +900 | +0.3% | 3,363 |
| 2017/02/01 | 297,800 | 298,300 | 295,700 | 297,000 | -900 | -0.3% | 2,507 |
| 2017/01/31 | 296,400 | 297,900 | 294,600 | 297,900 | +1,300 | +0.4% | 2,623 |
| 2017/01/30 | 293,400 | 296,900 | 292,200 | 296,600 | +1,500 | +0.5% | 2,831 |
| 2017/01/27 | 294,200 | 295,200 | 292,000 | 295,100 | -2,000 | -0.7% | 3,603 |
| 2017/01/26 | 294,800 | 297,900 | 294,100 | 297,100 | -600 | -0.2% | 5,862 |
| 2017/01/25 | 298,500 | 298,800 | 296,700 | 297,700 | +100 | ±0% | 2,443 |
| 2017/01/24 | 299,000 | 299,300 | 297,600 | 297,600 | -1,100 | -0.4% | 2,422 |
| 2017/01/23 | 298,400 | 299,900 | 296,900 | 298,700 | +300 | +0.1% | 2,927 |
| 2017/01/20 | 297,300 | 298,800 | 296,500 | 298,400 | +200 | +0.1% | 4,108 |
| 2017/01/19 | 297,300 | 299,600 | 297,200 | 298,200 | -100 | ±0% | 2,033 |
| 2017/01/18 | 297,100 | 299,600 | 296,500 | 298,300 | +1,200 | +0.4% | 2,841 |
| 2017/01/17 | 296,500 | 298,600 | 295,800 | 297,100 | -200 | -0.1% | 2,682 |
| 2017/01/16 | 298,000 | 299,700 | 296,000 | 297,300 | ±0 | ±0% | 2,913 |
| 2017/01/13 | 297,500 | 299,000 | 295,600 | 297,300 | -2,000 | -0.7% | 4,538 |
| 2017/01/12 | 301,000 | 301,500 | 297,400 | 299,300 | -2,700 | -0.9% | 3,924 |
| 2017/01/11 | 298,000 | 303,500 | 295,900 | 302,000 | +5,000 | +1.7% | 3,725 |
| 2017/01/10 | 301,500 | 301,500 | 295,800 | 297,000 | -4,500 | -1.5% | 4,726 |
| 2017/01/06 | 302,000 | 303,000 | 300,000 | 301,500 | -1,500 | -0.5% | 3,353 |
| 2017/01/05 | 303,000 | 304,000 | 300,500 | 303,000 | +1,500 | +0.5% | 3,129 |
| 2017/01/04 | 305,500 | 308,000 | 299,900 | 301,500 | -7,500 | -2.4% | 4,152 |
| 2016/12/30 | 300,500 | 309,500 | 300,000 | 309,000 | +9,000 | +3% | 3,789 |
| 2016/12/29 | 302,000 | 303,500 | 299,900 | 300,000 | -2,000 | -0.7% | 3,227 |
| 2016/12/28 | 297,900 | 302,500 | 296,800 | 302,000 | +4,100 | +1.4% | 2,835 |
| 2016/12/27 | 297,000 | 298,300 | 295,100 | 297,900 | +1,600 | +0.5% | 3,554 |
| 2016/12/26 | 293,800 | 299,700 | 293,000 | 296,300 | +3,700 | +1.3% | 3,589 |
| 2016/12/22 | 292,800 | 293,700 | 291,700 | 292,600 | +900 | +0.3% | 2,644 |
| 2016/12/21 | 292,000 | 292,500 | 290,400 | 291,700 | +600 | +0.2% | 2,438 |
| 2016/12/20 | 287,300 | 291,900 | 286,900 | 291,100 | +3,900 | +1.4% | 2,262 |
| 2016/12/19 | 287,300 | 288,500 | 286,800 | 287,200 | +800 | +0.3% | 1,836 |
| 2016/12/16 | 284,800 | 286,700 | 282,300 | 286,400 | +600 | +0.2% | 5,382 |
| 2016/12/15 | 286,300 | 286,800 | 284,600 | 285,800 | -500 | -0.2% | 2,194 |
| 2016/12/14 | 287,400 | 288,700 | 285,100 | 286,300 | -600 | -0.2% | 3,499 |
2001～
2050
件表示中 / 3694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
