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 |
|---|---|---|---|---|---|---|---|
| 2016/04/01 | 283,000 | 284,300 | 277,800 | 279,000 | -5,900 | -2.1% | 6,090 |
| 2016/03/31 | 286,300 | 287,600 | 283,000 | 284,900 | -1,000 | -0.3% | 4,392 |
| 2016/03/30 | 284,000 | 289,200 | 281,300 | 285,900 | +3,400 | +1.2% | 5,461 |
| 2016/03/29 | 285,200 | 285,900 | 281,300 | 282,500 | -1,900 | -0.7% | 2,193 |
| 2016/03/28 | 286,300 | 286,900 | 282,800 | 284,400 | +900 | +0.3% | 2,999 |
| 2016/03/25 | 281,600 | 285,800 | 280,400 | 283,500 | +400 | +0.1% | 3,502 |
| 2016/03/24 | 284,800 | 285,500 | 276,400 | 283,100 | -3,200 | -1.1% | 7,395 |
| 2016/03/23 | 283,700 | 288,100 | 283,600 | 286,300 | +4,100 | +1.5% | 5,588 |
| 2016/03/22 | 275,400 | 282,200 | 275,000 | 282,200 | +10,000 | +3.7% | 5,886 |
| 2016/03/18 | 276,700 | 277,600 | 272,200 | 272,200 | -4,100 | -1.5% | 5,327 |
| 2016/03/17 | 274,100 | 282,800 | 274,100 | 276,300 | +2,200 | +0.8% | 5,194 |
| 2016/03/16 | 274,500 | 276,200 | 270,600 | 274,100 | -5,400 | -1.9% | 5,816 |
| 2016/03/15 | 281,600 | 284,000 | 278,100 | 279,500 | +500 | +0.2% | 7,406 |
| 2016/03/14 | 277,900 | 279,000 | 272,800 | 279,000 | +5,400 | +2% | 4,793 |
| 2016/03/11 | 265,800 | 273,600 | 263,500 | 273,600 | +8,900 | +3.4% | 5,506 |
| 2016/03/10 | 267,600 | 270,400 | 264,000 | 264,700 | -3,800 | -1.4% | 3,174 |
| 2016/03/09 | 270,000 | 271,100 | 267,000 | 268,500 | -3,000 | -1.1% | 2,540 |
| 2016/03/08 | 271,200 | 274,800 | 270,800 | 271,500 | +1,200 | +0.4% | 2,985 |
| 2016/03/07 | 268,900 | 273,300 | 267,100 | 270,300 | -1,000 | -0.4% | 4,080 |
| 2016/03/04 | 265,300 | 271,300 | 264,200 | 271,300 | +3,900 | +1.5% | 5,171 |
| 2016/03/03 | 270,200 | 274,400 | 264,800 | 267,400 | -4,000 | -1.5% | 4,435 |
| 2016/03/02 | 274,600 | 275,100 | 270,400 | 271,400 | -100 | ±0% | 3,273 |
| 2016/03/01 | 272,000 | 272,700 | 269,200 | 271,500 | -400 | -0.1% | 3,904 |
| 2016/02/29 | 275,400 | 277,000 | 271,900 | 271,900 | -900 | -0.3% | 2,915 |
| 2016/02/26 | 272,500 | 277,500 | 269,400 | 272,800 | -500 | -0.2% | 5,926 |
| 2016/02/25 | 274,500 | 275,800 | 271,000 | 273,300 | -1,100 | -0.4% | 4,128 |
| 2016/02/24 | 268,700 | 276,000 | 267,000 | 274,400 | +5,300 | +2% | 2,802 |
| 2016/02/23 | 271,200 | 271,500 | 268,300 | 269,100 | -3,100 | -1.1% | 3,033 |
| 2016/02/22 | 273,500 | 276,100 | 272,200 | 272,200 | -4,000 | -1.4% | 4,413 |
| 2016/02/19 | 268,600 | 278,400 | 267,300 | 276,200 | +8,500 | +3.2% | 4,101 |
| 2016/02/18 | 274,500 | 276,200 | 266,400 | 267,700 | -5,100 | -1.9% | 5,542 |
| 2016/02/17 | 275,000 | 277,400 | 270,300 | 272,800 | -1,100 | -0.4% | 4,640 |
| 2016/02/16 | 276,100 | 285,000 | 273,700 | 273,900 | -400 | -0.1% | 6,467 |
| 2016/02/15 | 270,600 | 276,800 | 270,400 | 274,300 | +8,700 | +3.3% | 4,902 |
| 2016/02/12 | 262,600 | 270,000 | 261,300 | 265,600 | -100 | ±0% | 10,362 |
| 2016/02/10 | 270,000 | 273,500 | 261,100 | 265,700 | -3,800 | -1.4% | 8,365 |
| 2016/02/09 | 272,200 | 277,300 | 269,400 | 269,500 | -7,100 | -2.6% | 7,211 |
| 2016/02/08 | 271,700 | 279,800 | 271,700 | 276,600 | +1,100 | +0.4% | 5,415 |
| 2016/02/05 | 271,800 | 278,200 | 271,800 | 275,500 | +300 | +0.1% | 6,028 |
| 2016/02/04 | 276,600 | 283,400 | 273,500 | 275,200 | -1,900 | -0.7% | 7,364 |
| 2016/02/03 | 265,200 | 277,300 | 261,300 | 277,100 | +8,800 | +3.3% | 7,550 |
| 2016/02/02 | 269,000 | 270,300 | 266,700 | 268,300 | -2,300 | -0.8% | 4,767 |
| 2016/02/01 | 263,000 | 275,700 | 262,900 | 270,600 | +10,100 | +3.9% | 7,756 |
| 2016/01/29 | 249,900 | 263,400 | 241,100 | 260,500 | +9,600 | +3.8% | 9,044 |
| 2016/01/28 | 243,000 | 252,400 | 241,900 | 250,900 | +6,600 | +2.7% | 6,769 |
| 2016/01/27 | 241,100 | 244,600 | 240,500 | 244,300 | -1,200 | -0.5% | 6,443 |
| 2016/01/26 | 241,300 | 246,700 | 239,200 | 245,500 | -800 | -0.3% | 7,934 |
| 2016/01/25 | 243,100 | 247,500 | 239,600 | 246,300 | +2,200 | +0.9% | 5,905 |
| 2016/01/22 | 245,100 | 248,400 | 243,100 | 244,100 | -600 | -0.2% | 4,500 |
| 2016/01/21 | 245,500 | 247,400 | 242,500 | 244,700 | -4,300 | -1.7% | 5,928 |
2301～
2350
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
