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 |
|---|---|---|---|---|---|---|---|
| 2014/07/01 | 258,000 | 258,000 | 255,200 | 255,200 | -800 | -0.3% | 3,000 |
| 2014/06/30 | 254,300 | 257,300 | 253,600 | 256,000 | +800 | +0.3% | 2,299 |
| 2014/06/27 | 253,200 | 255,200 | 252,300 | 255,200 | +1,300 | +0.5% | 3,424 |
| 2014/06/26 | 256,400 | 256,500 | 252,900 | 253,900 | -1,900 | -0.7% | 2,814 |
| 2014/06/25 | 256,100 | 256,400 | 254,700 | 255,800 | +600 | +0.2% | 1,693 |
| 2014/06/24 | 255,700 | 257,500 | 255,000 | 255,200 | -300 | -0.1% | 1,446 |
| 2014/06/23 | 262,000 | 262,400 | 254,500 | 255,500 | -8,100 | -3.1% | 3,461 |
| 2014/06/20 | 256,000 | 263,600 | 255,500 | 263,600 | +7,100 | +2.8% | 3,264 |
| 2014/06/19 | 253,300 | 256,600 | 253,100 | 256,500 | +2,000 | +0.8% | 1,788 |
| 2014/06/18 | 252,000 | 254,900 | 250,400 | 254,500 | +4,000 | +1.6% | 1,459 |
| 2014/06/17 | 249,200 | 253,000 | 249,100 | 250,500 | -800 | -0.3% | 2,091 |
| 2014/06/16 | 251,400 | 253,000 | 250,700 | 251,300 | -100 | ±0% | 1,211 |
| 2014/06/13 | 250,000 | 251,900 | 246,900 | 251,400 | +1,000 | +0.4% | 1,682 |
| 2014/06/12 | 247,400 | 250,600 | 247,100 | 250,400 | +2,400 | +1% | 1,603 |
| 2014/06/11 | 248,000 | 249,500 | 246,800 | 248,000 | +800 | +0.3% | 2,374 |
| 2014/06/10 | 249,900 | 250,600 | 246,600 | 247,200 | -2,800 | -1.1% | 1,745 |
| 2014/06/09 | 245,800 | 250,000 | 245,800 | 250,000 | +4,900 | +2% | 2,126 |
| 2014/06/06 | 247,400 | 247,800 | 244,800 | 245,100 | +400 | +0.2% | 2,696 |
| 2014/06/05 | 248,000 | 248,300 | 243,000 | 244,700 | -1,800 | -0.7% | 3,266 |
| 2014/06/04 | 250,000 | 250,800 | 245,900 | 246,500 | -3,800 | -1.5% | 4,042 |
| 2014/06/03 | 251,000 | 252,800 | 250,300 | 250,300 | -700 | -0.3% | 2,644 |
| 2014/06/02 | 251,000 | 251,200 | 249,700 | 251,000 | -200 | -0.1% | 3,014 |
| 2014/05/30 | 245,800 | 251,200 | 245,500 | 251,200 | +5,400 | +2.2% | 4,680 |
| 2014/05/29 | 243,700 | 246,300 | 243,400 | 245,800 | +2,100 | +0.9% | 1,834 |
| 2014/05/28 | 244,800 | 246,000 | 243,300 | 243,700 | +600 | +0.2% | 3,526 |
| 2014/05/27 | 239,500 | 244,200 | 239,100 | 243,100 | +4,300 | +1.8% | 2,409 |
| 2014/05/26 | 239,000 | 240,300 | 238,200 | 238,800 | -1,200 | -0.5% | 2,143 |
| 2014/05/23 | 237,000 | 240,000 | 237,000 | 240,000 | +3,100 | +1.3% | 2,839 |
| 2014/05/22 | 236,000 | 237,400 | 235,500 | 236,900 | +900 | +0.4% | 1,609 |
| 2014/05/21 | 236,500 | 236,800 | 235,200 | 236,000 | -600 | -0.3% | 1,505 |
| 2014/05/20 | 237,500 | 237,600 | 236,400 | 236,600 | -900 | -0.4% | 2,753 |
| 2014/05/19 | 235,500 | 237,500 | 235,000 | 237,500 | +700 | +0.3% | 2,428 |
| 2014/05/16 | 235,400 | 237,000 | 233,600 | 236,800 | +1,300 | +0.6% | 3,082 |
| 2014/05/15 | 233,000 | 235,500 | 233,000 | 235,500 | +1,200 | +0.5% | 1,834 |
| 2014/05/14 | 233,200 | 235,200 | 232,700 | 234,300 | +2,500 | +1.1% | 2,347 |
| 2014/05/13 | 231,800 | 233,200 | 230,600 | 231,800 | -400 | -0.2% | 2,809 |
| 2014/05/12 | 235,000 | 235,300 | 231,200 | 232,200 | -2,700 | -1.1% | 2,206 |
| 2014/05/09 | 233,000 | 234,900 | 232,300 | 234,900 | +2,300 | +1% | 2,138 |
| 2014/05/08 | 234,500 | 235,400 | 231,500 | 232,600 | -2,500 | -1.1% | 2,218 |
| 2014/05/07 | 234,500 | 236,300 | 234,100 | 235,100 | +400 | +0.2% | 2,877 |
| 2014/05/02 | 233,000 | 235,400 | 232,300 | 234,700 | +1,500 | +0.6% | 3,168 |
| 2014/05/01 | 230,200 | 233,400 | 230,200 | 233,200 | +1,900 | +0.8% | 3,017 |
| 2014/04/30 | 229,000 | 231,400 | 228,500 | 231,300 | +2,300 | +1% | 3,797 |
| 2014/04/28 | 227,100 | 229,000 | 226,000 | 229,000 | +1,500 | +0.7% | 2,979 |
| 2014/04/25 | 225,700 | 227,500 | 225,500 | 227,500 | +1,000 | +0.4% | 2,629 |
| 2014/04/24 | 225,000 | 226,700 | 224,600 | 226,500 | +300 | +0.1% | 3,048 |
| 2014/04/23 | 225,700 | 226,500 | 224,300 | 226,200 | ±0 | ±0% | 3,013 |
| 2014/04/22 | 226,100 | 227,500 | 225,500 | 226,200 | +500 | +0.2% | 3,182 |
| 2014/04/21 | 226,600 | 226,600 | 225,500 | 225,700 | -900 | -0.4% | 1,266 |
| 2014/04/18 | 226,000 | 227,500 | 226,000 | 226,600 | +1,300 | +0.6% | 2,574 |
2651～
2700
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
