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 |
|---|---|---|---|---|---|---|---|
| 2015/02/12 | 292,900 | 296,400 | 289,100 | 292,300 | +900 | +0.3% | 5,583 |
| 2015/02/10 | 292,000 | 293,600 | 287,600 | 291,400 | -2,200 | -0.7% | 3,094 |
| 2015/02/09 | 296,600 | 298,000 | 292,700 | 293,600 | -6,900 | -2.3% | 6,206 |
| 2015/02/06 | 300,500 | 302,000 | 299,000 | 300,500 | +3,700 | +1.2% | 3,662 |
| 2015/02/05 | 292,000 | 299,800 | 288,900 | 296,800 | +4,600 | +1.6% | 3,066 |
| 2015/02/04 | 293,900 | 294,500 | 288,100 | 292,200 | +3,300 | +1.1% | 3,347 |
| 2015/02/03 | 293,700 | 294,600 | 286,500 | 288,900 | -7,400 | -2.5% | 5,252 |
| 2015/02/02 | 296,600 | 301,000 | 291,500 | 296,300 | -5,200 | -1.7% | 5,175 |
| 2015/01/30 | 303,000 | 308,000 | 299,800 | 301,500 | -3,000 | -1% | 4,255 |
| 2015/01/29 | 296,700 | 304,500 | 296,500 | 304,500 | +7,000 | +2.4% | 4,686 |
| 2015/01/28 | 299,000 | 301,500 | 296,400 | 297,500 | -7,000 | -2.3% | 6,634 |
| 2015/01/27 | 311,500 | 314,000 | 304,500 | 304,500 | -10,500 | -3.3% | 7,511 |
| 2015/01/26 | 320,000 | 321,000 | 315,000 | 315,000 | -6,000 | -1.9% | 3,119 |
| 2015/01/23 | 314,500 | 322,000 | 314,000 | 321,000 | +7,000 | +2.2% | 2,867 |
| 2015/01/22 | 318,500 | 319,000 | 314,000 | 314,000 | -5,000 | -1.6% | 3,502 |
| 2015/01/21 | 318,500 | 321,000 | 318,000 | 319,000 | +1,500 | +0.5% | 2,539 |
| 2015/01/20 | 314,500 | 320,000 | 314,500 | 317,500 | +3,000 | +1% | 2,074 |
| 2015/01/19 | 318,500 | 319,000 | 312,500 | 314,500 | ±0 | ±0% | 2,985 |
| 2015/01/16 | 316,000 | 318,500 | 311,000 | 314,500 | -4,000 | -1.3% | 3,847 |
| 2015/01/15 | 316,000 | 321,000 | 316,000 | 318,500 | +6,500 | +2.1% | 3,296 |
| 2015/01/14 | 314,000 | 316,500 | 312,000 | 312,000 | -3,500 | -1.1% | 3,975 |
| 2015/01/13 | 316,000 | 317,000 | 312,500 | 315,500 | +1,000 | +0.3% | 2,734 |
| 2015/01/09 | 315,000 | 318,000 | 314,000 | 314,500 | +500 | +0.2% | 2,532 |
| 2015/01/08 | 315,000 | 318,500 | 313,500 | 314,000 | -1,500 | -0.5% | 3,549 |
| 2015/01/07 | 315,500 | 321,000 | 312,500 | 315,500 | +500 | +0.2% | 2,296 |
| 2015/01/06 | 310,000 | 316,500 | 310,000 | 315,000 | ±0 | ±0% | 3,449 |
| 2015/01/05 | 320,500 | 323,000 | 315,000 | 315,000 | -6,000 | -1.9% | 3,274 |
| 2014/12/30 | 322,000 | 326,000 | 321,000 | 321,000 | +2,500 | +0.8% | 2,663 |
| 2014/12/29 | 318,500 | 324,000 | 316,500 | 318,500 | -1,500 | -0.5% | 2,601 |
| 2014/12/26 | 315,000 | 320,000 | 314,000 | 320,000 | +6,500 | +2.1% | 2,214 |
| 2014/12/25 | 309,500 | 314,000 | 309,500 | 313,500 | ±0 | ±0% | 1,512 |
| 2014/12/24 | 313,000 | 314,000 | 311,000 | 313,500 | +3,000 | +1% | 2,238 |
| 2014/12/22 | 309,500 | 313,500 | 307,500 | 310,500 | ±0 | ±0% | 1,656 |
| 2014/12/19 | 306,000 | 315,000 | 303,000 | 310,500 | +7,500 | +2.5% | 2,799 |
| 2014/12/18 | 307,000 | 308,500 | 301,500 | 303,000 | -3,000 | -1% | 2,878 |
| 2014/12/17 | 306,000 | 308,500 | 304,500 | 306,000 | +500 | +0.2% | 2,530 |
| 2014/12/16 | 309,500 | 310,000 | 305,000 | 305,500 | -4,500 | -1.5% | 2,699 |
| 2014/12/15 | 312,000 | 314,500 | 310,000 | 310,000 | -3,000 | -1% | 1,418 |
| 2014/12/12 | 313,000 | 317,000 | 312,500 | 313,000 | -3,000 | -0.9% | 2,987 |
| 2014/12/11 | 307,000 | 316,000 | 307,000 | 316,000 | +6,000 | +1.9% | 2,545 |
| 2014/12/10 | 309,500 | 311,500 | 307,000 | 310,000 | -1,500 | -0.5% | 2,968 |
| 2014/12/09 | 304,000 | 313,500 | 304,000 | 311,500 | +7,500 | +2.5% | 3,769 |
| 2014/12/08 | 303,500 | 306,000 | 303,500 | 304,000 | +1,000 | +0.3% | 2,417 |
| 2014/12/05 | 299,800 | 306,500 | 298,700 | 303,000 | +2,000 | +0.7% | 3,016 |
| 2014/12/04 | 310,000 | 312,000 | 301,000 | 301,000 | -8,500 | -2.7% | 3,161 |
| 2014/12/03 | 305,500 | 312,500 | 305,500 | 309,500 | +5,500 | +1.8% | 2,667 |
| 2014/12/02 | 301,500 | 308,000 | 301,500 | 304,000 | +4,000 | +1.3% | 2,952 |
| 2014/12/01 | 299,600 | 305,000 | 296,300 | 300,000 | +10,000 | +3.4% | 6,694 |
| 2014/11/28 | 285,600 | 293,600 | 285,600 | 290,000 | +4,200 | +1.5% | 4,406 |
| 2014/11/27 | 286,500 | 288,800 | 285,800 | 285,800 | -1,900 | -0.7% | 2,464 |
2501～
2550
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
