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 |
|---|---|---|---|---|---|---|---|
| 2015/01/13 | 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 |
| 2014/11/26 | 285,300 | 289,000 | 284,400 | 287,700 | +2,400 | +0.8% | 2,801 |
| 2014/11/25 | 287,400 | 291,900 | 285,300 | 285,300 | -1,100 | -0.4% | 4,499 |
| 2014/11/21 | 285,100 | 289,300 | 285,100 | 286,400 | -100 | ±0% | 2,256 |
| 2014/11/20 | 282,900 | 289,600 | 282,900 | 286,500 | +2,700 | +1% | 2,307 |
| 2014/11/19 | 277,000 | 284,700 | 276,000 | 283,800 | +7,200 | +2.6% | 4,261 |
| 2014/11/18 | 277,700 | 280,000 | 275,600 | 276,600 | -1,100 | -0.4% | 3,454 |
| 2014/11/17 | 276,600 | 278,800 | 274,100 | 277,700 | +1,100 | +0.4% | 2,528 |
| 2014/11/14 | 275,300 | 277,900 | 274,200 | 276,600 | +1,800 | +0.7% | 3,561 |
| 2014/11/13 | 274,000 | 276,500 | 273,800 | 274,800 | -700 | -0.3% | 2,096 |
| 2014/11/12 | 272,800 | 275,600 | 270,000 | 275,500 | +2,900 | +1.1% | 4,465 |
| 2014/11/11 | 272,400 | 274,300 | 271,800 | 272,600 | -800 | -0.3% | 2,475 |
| 2014/11/10 | 267,100 | 274,800 | 267,100 | 273,400 | +4,500 | +1.7% | 3,054 |
| 2014/11/07 | 265,900 | 270,700 | 263,100 | 268,900 | +5,300 | +2% | 5,111 |
| 2014/11/06 | 263,900 | 266,900 | 263,600 | 263,600 | -2,400 | -0.9% | 6,701 |
| 2014/11/05 | 258,700 | 267,100 | 257,900 | 266,000 | +5,700 | +2.2% | 7,112 |
| 2014/11/04 | 274,400 | 275,800 | 260,000 | 260,300 | -1,100 | -0.4% | 7,660 |
| 2014/10/31 | 257,500 | 262,600 | 256,400 | 261,400 | +3,900 | +1.5% | 5,709 |
| 2014/10/30 | 254,400 | 257,500 | 253,600 | 257,500 | +1,900 | +0.7% | 2,556 |
| 2014/10/29 | 256,000 | 256,200 | 254,200 | 255,600 | +1,500 | +0.6% | 1,797 |
| 2014/10/28 | 253,400 | 256,000 | 252,600 | 254,100 | +300 | +0.1% | 2,254 |
| 2014/10/27 | 251,500 | 254,700 | 251,500 | 253,800 | +2,300 | +0.9% | 1,284 |
2601～
2650
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
