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 |
|---|---|---|---|---|---|---|---|
| 2015/08/19 | 274,600 | 277,100 | 274,600 | 275,000 | -200 | -0.1% | 1,426 |
| 2015/08/18 | 275,400 | 278,200 | 272,800 | 275,200 | -600 | -0.2% | 1,394 |
| 2015/08/17 | 273,800 | 277,200 | 273,300 | 275,800 | +4,100 | +1.5% | 2,925 |
| 2015/08/14 | 274,200 | 276,100 | 270,100 | 271,700 | -2,700 | -1% | 1,859 |
| 2015/08/13 | 270,700 | 274,400 | 270,100 | 274,400 | +3,700 | +1.4% | 2,943 |
| 2015/08/12 | 271,700 | 272,300 | 270,200 | 270,700 | -600 | -0.2% | 2,778 |
| 2015/08/11 | 275,000 | 275,200 | 271,300 | 271,300 | -5,800 | -2.1% | 3,811 |
| 2015/08/10 | 277,500 | 279,100 | 277,100 | 277,100 | -900 | -0.3% | 891 |
| 2015/08/07 | 277,600 | 280,000 | 277,100 | 278,000 | -2,100 | -0.7% | 1,840 |
| 2015/08/06 | 277,100 | 281,100 | 275,100 | 280,100 | -1,300 | -0.5% | 2,712 |
| 2015/08/05 | 279,400 | 281,900 | 279,400 | 281,400 | +2,000 | +0.7% | 1,681 |
| 2015/08/04 | 275,000 | 279,400 | 274,700 | 279,400 | +4,400 | +1.6% | 1,389 |
| 2015/08/03 | 271,800 | 275,600 | 271,800 | 275,000 | +4,500 | +1.7% | 2,532 |
| 2015/07/31 | 273,500 | 275,900 | 269,200 | 270,500 | -1,500 | -0.6% | 2,803 |
| 2015/07/30 | 274,000 | 276,500 | 272,000 | 272,000 | +900 | +0.3% | 2,229 |
| 2015/07/29 | 272,900 | 274,200 | 270,700 | 271,100 | -6,700 | -2.4% | 4,421 |
| 2015/07/28 | 281,000 | 281,200 | 275,800 | 277,800 | -3,300 | -1.2% | 5,802 |
| 2015/07/27 | 280,700 | 282,000 | 279,800 | 281,100 | +900 | +0.3% | 2,141 |
| 2015/07/24 | 284,900 | 289,000 | 280,200 | 280,200 | ±0 | ±0% | 2,977 |
| 2015/07/23 | 284,700 | 288,100 | 280,200 | 280,200 | -4,500 | -1.6% | 2,565 |
| 2015/07/22 | 281,300 | 285,200 | 280,000 | 284,700 | +1,400 | +0.5% | 2,187 |
| 2015/07/21 | 282,700 | 284,800 | 280,600 | 283,300 | +1,000 | +0.4% | 2,348 |
| 2015/07/17 | 284,800 | 285,800 | 279,500 | 282,300 | -1,600 | -0.6% | 2,888 |
| 2015/07/16 | 278,500 | 284,200 | 277,400 | 283,900 | +5,400 | +1.9% | 2,921 |
| 2015/07/15 | 274,800 | 280,400 | 274,200 | 278,500 | +5,000 | +1.8% | 2,736 |
| 2015/07/14 | 279,300 | 282,900 | 272,800 | 273,500 | -800 | -0.3% | 4,108 |
| 2015/07/13 | 274,300 | 277,900 | 271,300 | 274,300 | +5,000 | +1.9% | 3,192 |
| 2015/07/10 | 275,200 | 275,600 | 269,300 | 269,300 | -5,900 | -2.1% | 3,072 |
| 2015/07/09 | 276,400 | 278,900 | 271,100 | 275,200 | -7,100 | -2.5% | 3,492 |
| 2015/07/08 | 284,500 | 284,500 | 279,200 | 282,300 | -2,600 | -0.9% | 4,050 |
| 2015/07/07 | 291,900 | 291,900 | 281,100 | 284,900 | -3,200 | -1.1% | 5,537 |
| 2015/07/06 | 289,900 | 290,000 | 284,900 | 288,100 | -4,200 | -1.4% | 4,569 |
| 2015/07/03 | 299,500 | 300,500 | 290,100 | 292,300 | -3,100 | -1% | 4,694 |
| 2015/07/02 | 301,000 | 302,000 | 288,600 | 295,400 | -5,600 | -1.9% | 3,611 |
| 2015/07/01 | 300,500 | 301,000 | 298,600 | 301,000 | +1,100 | +0.4% | 4,367 |
| 2015/06/30 | 299,000 | 300,500 | 298,100 | 299,900 | +500 | +0.2% | 2,382 |
| 2015/06/29 | 297,100 | 299,700 | 295,100 | 299,400 | -600 | -0.2% | 3,965 |
| 2015/06/26 | 302,000 | 303,000 | 299,800 | 300,000 | -1,000 | -0.3% | 1,529 |
| 2015/06/25 | 300,000 | 302,500 | 299,800 | 301,000 | -1,000 | -0.3% | 1,600 |
| 2015/06/24 | 299,900 | 302,000 | 299,300 | 302,000 | +2,000 | +0.7% | 1,869 |
| 2015/06/23 | 299,800 | 301,500 | 297,800 | 300,000 | ±0 | ±0% | 2,906 |
| 2015/06/22 | 299,800 | 303,000 | 299,000 | 300,000 | +1,300 | +0.4% | 2,332 |
| 2015/06/19 | 301,500 | 301,500 | 298,700 | 298,700 | -2,300 | -0.8% | 2,148 |
| 2015/06/18 | 297,000 | 301,000 | 297,000 | 301,000 | +500 | +0.2% | 1,815 |
| 2015/06/17 | 299,000 | 302,000 | 296,500 | 300,500 | +1,500 | +0.5% | 2,343 |
| 2015/06/16 | 300,000 | 301,000 | 297,300 | 299,000 | -3,500 | -1.2% | 2,344 |
| 2015/06/15 | 297,800 | 302,500 | 297,100 | 302,500 | +3,500 | +1.2% | 1,502 |
| 2015/06/12 | 300,500 | 301,500 | 296,300 | 299,000 | -3,000 | -1% | 3,984 |
| 2015/06/11 | 302,500 | 302,500 | 299,900 | 302,000 | -500 | -0.2% | 2,062 |
| 2015/06/10 | 297,000 | 303,000 | 296,200 | 302,500 | +4,300 | +1.4% | 2,613 |
2451～
2500
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
