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 |
|---|---|---|---|---|---|---|---|
| 2016/08/29 | 280,700 | 281,500 | 278,200 | 280,700 | +100 | ±0% | 2,814 |
| 2016/08/26 | 276,900 | 282,500 | 276,900 | 280,600 | +1,100 | +0.4% | 3,605 |
| 2016/08/25 | 278,100 | 280,100 | 277,500 | 279,500 | +1,400 | +0.5% | 2,368 |
| 2016/08/24 | 278,300 | 279,600 | 277,200 | 278,100 | -900 | -0.3% | 1,294 |
| 2016/08/23 | 277,900 | 280,200 | 275,800 | 279,000 | +2,200 | +0.8% | 1,402 |
| 2016/08/22 | 277,600 | 279,800 | 273,100 | 276,800 | -1,600 | -0.6% | 3,453 |
| 2016/08/19 | 285,500 | 286,800 | 278,400 | 278,400 | -7,900 | -2.8% | 3,805 |
| 2016/08/18 | 283,100 | 286,400 | 279,600 | 286,300 | +3,300 | +1.2% | 4,359 |
| 2016/08/17 | 282,200 | 284,000 | 281,400 | 283,000 | -500 | -0.2% | 2,302 |
| 2016/08/16 | 284,900 | 286,700 | 283,500 | 283,500 | -2,600 | -0.9% | 4,173 |
| 2016/08/15 | 285,100 | 287,000 | 284,000 | 286,100 | +600 | +0.2% | 1,844 |
| 2016/08/12 | 286,400 | 289,000 | 284,300 | 285,500 | -1,200 | -0.4% | 5,618 |
| 2016/08/10 | 287,200 | 288,800 | 284,600 | 286,700 | +1,500 | +0.5% | 3,175 |
| 2016/08/09 | 287,000 | 287,400 | 284,500 | 285,200 | -1,700 | -0.6% | 2,784 |
| 2016/08/08 | 287,700 | 289,900 | 283,700 | 286,900 | -1,900 | -0.7% | 3,665 |
| 2016/08/05 | 290,600 | 293,200 | 287,800 | 288,800 | -3,800 | -1.3% | 4,086 |
| 2016/08/04 | 285,400 | 293,700 | 285,000 | 292,600 | +7,100 | +2.5% | 6,799 |
| 2016/08/03 | 282,500 | 287,100 | 281,200 | 285,500 | +2,600 | +0.9% | 6,421 |
| 2016/08/02 | 283,800 | 284,500 | 280,600 | 282,900 | -1,000 | -0.4% | 4,974 |
| 2016/08/01 | 283,600 | 286,200 | 281,000 | 283,900 | -700 | -0.2% | 5,372 |
| 2016/07/29 | 287,000 | 289,900 | 281,400 | 284,600 | -600 | -0.2% | 5,140 |
| 2016/07/28 | 281,200 | 285,200 | 280,400 | 285,200 | +3,900 | +1.4% | 3,918 |
| 2016/07/27 | 285,300 | 286,300 | 280,500 | 281,300 | -9,500 | -3.3% | 3,802 |
| 2016/07/26 | 291,400 | 293,000 | 288,000 | 290,800 | -900 | -0.3% | 3,601 |
| 2016/07/25 | 293,000 | 295,000 | 289,800 | 291,700 | -2,200 | -0.7% | 4,006 |
| 2016/07/22 | 297,500 | 298,000 | 293,100 | 293,900 | -1,700 | -0.6% | 8,914 |
| 2016/07/21 | 295,900 | 295,900 | 289,000 | 295,600 | -1,100 | -0.4% | 5,713 |
| 2016/07/20 | 290,700 | 298,600 | 290,700 | 296,700 | +6,600 | +2.3% | 4,730 |
| 2016/07/19 | 289,900 | 290,900 | 286,700 | 290,100 | +300 | +0.1% | 2,994 |
| 2016/07/15 | 290,400 | 292,900 | 287,700 | 289,800 | -600 | -0.2% | 4,287 |
| 2016/07/14 | 284,000 | 290,400 | 282,800 | 290,400 | +6,500 | +2.3% | 4,359 |
| 2016/07/13 | 285,600 | 285,800 | 280,600 | 283,900 | -100 | ±0% | 5,731 |
| 2016/07/12 | 280,000 | 287,700 | 278,500 | 284,000 | +3,900 | +1.4% | 4,564 |
| 2016/07/11 | 282,700 | 284,400 | 279,800 | 280,100 | -700 | -0.2% | 3,354 |
| 2016/07/08 | 282,500 | 287,000 | 280,800 | 280,800 | -800 | -0.3% | 4,493 |
| 2016/07/07 | 280,200 | 282,900 | 278,600 | 281,600 | +1,700 | +0.6% | 2,091 |
| 2016/07/06 | 277,200 | 281,000 | 277,200 | 279,900 | +1,500 | +0.5% | 4,102 |
| 2016/07/05 | 278,100 | 280,200 | 277,800 | 278,400 | -600 | -0.2% | 2,396 |
| 2016/07/04 | 276,200 | 280,100 | 275,500 | 279,000 | +800 | +0.3% | 2,805 |
| 2016/07/01 | 278,000 | 281,000 | 276,600 | 278,200 | +2,900 | +1.1% | 4,236 |
| 2016/06/30 | 271,000 | 281,800 | 270,900 | 275,300 | +7,500 | +2.8% | 5,824 |
| 2016/06/29 | 261,100 | 270,400 | 261,100 | 267,800 | +3,200 | +1.2% | 4,369 |
| 2016/06/28 | 252,600 | 266,000 | 252,600 | 264,600 | +9,500 | +3.7% | 2,359 |
| 2016/06/27 | 254,100 | 263,200 | 254,100 | 255,100 | +3,400 | +1.4% | 3,783 |
| 2016/06/24 | 266,200 | 268,700 | 251,600 | 251,700 | -12,500 | -4.7% | 4,922 |
| 2016/06/23 | 267,900 | 268,000 | 262,300 | 264,200 | -5,800 | -2.1% | 6,537 |
| 2016/06/22 | 271,600 | 272,900 | 269,200 | 270,000 | -3,800 | -1.4% | 3,794 |
| 2016/06/21 | 271,600 | 274,200 | 270,100 | 273,800 | +2,200 | +0.8% | 4,044 |
| 2016/06/20 | 270,700 | 275,500 | 269,800 | 271,600 | +900 | +0.3% | 4,304 |
| 2016/06/17 | 273,400 | 277,200 | 269,400 | 270,700 | -1,000 | -0.4% | 6,276 |
2201～
2250
件表示中 / 3773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
