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 |
|---|---|---|---|---|---|---|---|
| 2014/10/24 | 252,800 | 254,900 | 251,400 | 251,500 | -1,000 | -0.4% | 2,267 |
| 2014/10/23 | 252,800 | 253,900 | 250,400 | 252,500 | -300 | -0.1% | 2,071 |
| 2014/10/22 | 251,400 | 252,900 | 249,100 | 252,800 | +3,100 | +1.2% | 1,311 |
| 2014/10/21 | 249,900 | 251,400 | 248,300 | 249,700 | -1,000 | -0.4% | 1,702 |
| 2014/10/20 | 245,700 | 250,700 | 245,700 | 250,700 | +4,900 | +2% | 1,580 |
| 2014/10/17 | 248,200 | 248,400 | 245,400 | 245,800 | -2,500 | -1% | 1,755 |
| 2014/10/16 | 246,400 | 249,900 | 246,000 | 248,300 | -600 | -0.2% | 3,704 |
| 2014/10/15 | 246,500 | 249,500 | 245,700 | 248,900 | +2,800 | +1.1% | 2,883 |
| 2014/10/14 | 247,300 | 247,300 | 244,400 | 246,100 | -1,900 | -0.8% | 3,599 |
| 2014/10/10 | 245,000 | 248,100 | 244,000 | 248,000 | +1,500 | +0.6% | 3,038 |
| 2014/10/09 | 246,100 | 248,800 | 246,000 | 246,500 | -1,200 | -0.5% | 2,581 |
| 2014/10/08 | 247,000 | 247,800 | 245,600 | 247,700 | -400 | -0.2% | 2,472 |
| 2014/10/07 | 249,900 | 249,900 | 248,000 | 248,100 | -3,400 | -1.4% | 2,633 |
| 2014/10/06 | 248,900 | 251,800 | 248,600 | 251,500 | +2,900 | +1.2% | 2,249 |
| 2014/10/03 | 249,100 | 250,000 | 246,900 | 248,600 | -800 | -0.3% | 1,821 |
| 2014/10/02 | 253,000 | 253,000 | 248,700 | 249,400 | -4,400 | -1.7% | 2,444 |
| 2014/10/01 | 255,000 | 256,400 | 252,100 | 253,800 | -1,200 | -0.5% | 3,093 |
| 2014/09/30 | 250,200 | 256,500 | 250,200 | 255,000 | +600 | +0.2% | 5,721 |
| 2014/09/29 | 251,600 | 254,400 | 250,700 | 254,400 | +3,100 | +1.2% | 2,982 |
| 2014/09/26 | 249,800 | 251,300 | 248,400 | 251,300 | +1,300 | +0.5% | 3,166 |
| 2014/09/25 | 249,300 | 250,000 | 247,900 | 250,000 | +700 | +0.3% | 3,505 |
| 2014/09/24 | 250,000 | 250,700 | 247,700 | 249,300 | -1,100 | -0.4% | 3,947 |
| 2014/09/22 | 250,900 | 252,700 | 250,400 | 250,400 | +300 | +0.1% | 3,323 |
| 2014/09/19 | 248,400 | 250,100 | 248,100 | 250,100 | +1,400 | +0.6% | 2,354 |
| 2014/09/18 | 249,400 | 250,300 | 248,500 | 248,700 | -800 | -0.3% | 1,304 |
| 2014/09/17 | 249,000 | 250,800 | 249,000 | 249,500 | -500 | -0.2% | 1,452 |
| 2014/09/16 | 250,400 | 251,400 | 249,600 | 250,000 | -1,200 | -0.5% | 1,589 |
| 2014/09/12 | 252,400 | 252,400 | 250,500 | 251,200 | -100 | ±0% | 1,830 |
| 2014/09/11 | 251,000 | 252,300 | 248,900 | 251,300 | +1,900 | +0.8% | 3,000 |
| 2014/09/10 | 247,700 | 250,300 | 247,400 | 249,400 | +2,400 | +1% | 3,462 |
| 2014/09/09 | 247,000 | 247,200 | 245,800 | 247,000 | ±0 | ±0% | 1,999 |
| 2014/09/08 | 248,300 | 249,700 | 246,800 | 247,000 | -1,300 | -0.5% | 2,249 |
| 2014/09/05 | 252,000 | 252,000 | 247,200 | 248,300 | -3,200 | -1.3% | 2,878 |
| 2014/09/04 | 252,000 | 252,600 | 250,100 | 251,500 | -1,000 | -0.4% | 2,147 |
| 2014/09/03 | 253,800 | 254,200 | 252,500 | 252,500 | -1,300 | -0.5% | 1,862 |
| 2014/09/02 | 254,200 | 255,400 | 253,100 | 253,800 | +600 | +0.2% | 1,661 |
| 2014/09/01 | 254,600 | 255,200 | 253,200 | 253,200 | -3,000 | -1.2% | 1,527 |
| 2014/08/29 | 254,000 | 256,200 | 253,700 | 256,200 | +600 | +0.2% | 1,881 |
| 2014/08/28 | 255,500 | 256,400 | 253,600 | 255,600 | +100 | ±0% | 2,235 |
| 2014/08/27 | 253,700 | 256,000 | 253,700 | 255,500 | +2,000 | +0.8% | 2,072 |
| 2014/08/26 | 251,800 | 255,000 | 251,800 | 253,500 | +2,000 | +0.8% | 2,474 |
| 2014/08/25 | 253,500 | 254,100 | 251,000 | 251,500 | -2,500 | -1% | 1,778 |
| 2014/08/22 | 255,300 | 255,300 | 252,900 | 254,000 | -1,300 | -0.5% | 1,966 |
| 2014/08/21 | 253,900 | 255,300 | 253,800 | 255,300 | +700 | +0.3% | 1,567 |
| 2014/08/20 | 255,000 | 255,000 | 253,800 | 254,600 | -400 | -0.2% | 614 |
| 2014/08/19 | 255,000 | 255,100 | 254,200 | 255,000 | +500 | +0.2% | 1,302 |
| 2014/08/18 | 254,800 | 255,100 | 253,500 | 254,500 | +1,800 | +0.7% | 1,377 |
| 2014/08/15 | 252,100 | 253,200 | 251,900 | 252,700 | -200 | -0.1% | 1,523 |
| 2014/08/14 | 250,400 | 252,900 | 250,400 | 252,900 | +2,600 | +1% | 2,155 |
| 2014/08/13 | 252,000 | 253,400 | 250,100 | 250,300 | -2,000 | -0.8% | 2,651 |
2651～
2700
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
