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 |
|---|---|---|---|---|---|---|---|
| 2015/06/09 | 291,900 | 298,500 | 291,200 | 298,200 | +6,000 | +2.1% | 3,814 |
| 2015/06/08 | 293,400 | 295,400 | 291,300 | 292,200 | -1,200 | -0.4% | 3,152 |
| 2015/06/05 | 292,700 | 294,000 | 290,200 | 293,400 | +600 | +0.2% | 3,937 |
| 2015/06/04 | 296,200 | 297,900 | 292,500 | 292,800 | -6,100 | -2% | 5,511 |
| 2015/06/03 | 302,000 | 303,000 | 297,400 | 298,900 | -3,100 | -1% | 2,697 |
| 2015/06/02 | 301,000 | 303,500 | 299,800 | 302,000 | +1,000 | +0.3% | 2,083 |
| 2015/06/01 | 299,100 | 304,000 | 299,000 | 301,000 | +1,200 | +0.4% | 1,418 |
| 2015/05/29 | 301,500 | 304,000 | 299,800 | 299,800 | -4,200 | -1.4% | 2,192 |
| 2015/05/28 | 305,000 | 306,000 | 302,500 | 304,000 | -1,000 | -0.3% | 1,394 |
| 2015/05/27 | 301,500 | 305,500 | 301,500 | 305,000 | +1,000 | +0.3% | 1,470 |
| 2015/05/26 | 301,500 | 304,000 | 300,000 | 304,000 | +2,500 | +0.8% | 872 |
| 2015/05/25 | 300,500 | 303,000 | 299,900 | 301,500 | +2,600 | +0.9% | 1,107 |
| 2015/05/22 | 299,000 | 300,000 | 297,300 | 298,900 | -800 | -0.3% | 1,850 |
| 2015/05/21 | 298,400 | 299,900 | 297,300 | 299,700 | +1,300 | +0.4% | 1,629 |
| 2015/05/20 | 298,200 | 299,800 | 296,400 | 298,400 | -200 | -0.1% | 2,307 |
| 2015/05/19 | 300,500 | 302,000 | 298,300 | 298,600 | -3,900 | -1.3% | 3,345 |
| 2015/05/18 | 297,000 | 303,500 | 297,000 | 302,500 | +4,800 | +1.6% | 2,683 |
| 2015/05/15 | 295,000 | 299,800 | 294,500 | 297,700 | +4,800 | +1.6% | 3,671 |
| 2015/05/14 | 292,000 | 293,900 | 290,400 | 292,900 | -200 | -0.1% | 1,819 |
| 2015/05/13 | 291,100 | 293,700 | 290,700 | 293,100 | +800 | +0.3% | 2,983 |
| 2015/05/12 | 293,300 | 293,400 | 289,900 | 292,300 | -800 | -0.3% | 4,111 |
| 2015/05/11 | 288,100 | 293,100 | 287,800 | 293,100 | +9,400 | +3.3% | 7,481 |
| 2015/05/08 | 283,100 | 289,000 | 282,700 | 283,700 | +2,300 | +0.8% | 5,842 |
| 2015/05/07 | 280,500 | 282,800 | 277,200 | 281,400 | -100 | ±0% | 3,096 |
| 2015/05/01 | 280,000 | 283,600 | 279,400 | 281,500 | -300 | -0.1% | 3,588 |
| 2015/04/30 | 283,300 | 285,700 | 278,600 | 281,800 | -1,900 | -0.7% | 5,792 |
| 2015/04/28 | 286,300 | 288,900 | 283,700 | 283,700 | -1,600 | -0.6% | 2,494 |
| 2015/04/27 | 286,900 | 289,600 | 285,300 | 285,300 | +100 | ±0% | 3,192 |
| 2015/04/24 | 287,100 | 288,300 | 285,200 | 285,200 | -2,200 | -0.8% | 2,854 |
| 2015/04/23 | 290,400 | 293,100 | 287,000 | 287,400 | -1,800 | -0.6% | 2,658 |
| 2015/04/22 | 290,600 | 293,900 | 288,600 | 289,200 | -900 | -0.3% | 2,117 |
| 2015/04/21 | 291,000 | 294,300 | 288,600 | 290,100 | +2,400 | +0.8% | 2,657 |
| 2015/04/20 | 290,500 | 290,500 | 286,100 | 287,700 | -4,500 | -1.5% | 2,808 |
| 2015/04/17 | 293,800 | 294,500 | 292,100 | 292,200 | -4,200 | -1.4% | 2,617 |
| 2015/04/16 | 294,100 | 297,500 | 292,500 | 296,400 | +2,000 | +0.7% | 4,912 |
| 2015/04/15 | 290,100 | 295,000 | 290,100 | 294,400 | +2,900 | +1% | 2,349 |
| 2015/04/14 | 289,400 | 294,400 | 288,000 | 291,500 | -100 | ±0% | 1,518 |
| 2015/04/13 | 292,600 | 296,700 | 290,600 | 291,600 | -5,900 | -2% | 2,415 |
| 2015/04/10 | 294,400 | 297,500 | 289,600 | 297,500 | +5,400 | +1.8% | 2,977 |
| 2015/04/09 | 288,100 | 293,900 | 287,100 | 292,100 | +4,000 | +1.4% | 1,917 |
| 2015/04/08 | 288,100 | 289,100 | 286,900 | 288,100 | ±0 | ±0% | 1,293 |
| 2015/04/07 | 286,800 | 288,700 | 283,100 | 288,100 | +3,900 | +1.4% | 2,114 |
| 2015/04/06 | 282,700 | 285,000 | 281,400 | 284,200 | -100 | ±0% | 1,706 |
| 2015/04/03 | 285,100 | 286,800 | 283,300 | 284,300 | -800 | -0.3% | 1,900 |
| 2015/04/02 | 286,900 | 287,700 | 283,600 | 285,100 | -2,600 | -0.9% | 3,122 |
| 2015/04/01 | 283,100 | 291,600 | 281,200 | 287,700 | -400 | -0.1% | 4,004 |
| 2015/03/31 | 292,600 | 294,500 | 288,100 | 288,100 | -800 | -0.3% | 3,148 |
| 2015/03/30 | 293,500 | 296,500 | 288,400 | 288,900 | -4,600 | -1.6% | 2,565 |
| 2015/03/27 | 291,400 | 296,300 | 289,900 | 293,500 | +3,800 | +1.3% | 3,783 |
| 2015/03/26 | 287,100 | 292,200 | 287,100 | 289,700 | -1,000 | -0.3% | 3,122 |
2501～
2550
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
