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 |
|---|---|---|---|---|---|---|---|
| 2014/06/02 | 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 |
| 2014/04/17 | 224,900 | 226,900 | 224,600 | 225,300 | +2,200 | +1% | 2,745 |
| 2014/04/16 | 220,100 | 224,000 | 220,100 | 223,100 | +3,300 | +1.5% | 1,816 |
| 2014/04/15 | 220,000 | 222,100 | 219,800 | 219,800 | -900 | -0.4% | 2,389 |
| 2014/04/14 | 219,000 | 221,900 | 217,000 | 220,700 | +2,200 | +1% | 2,539 |
| 2014/04/11 | 217,700 | 219,900 | 217,200 | 218,500 | -500 | -0.2% | 3,574 |
| 2014/04/10 | 219,200 | 221,000 | 218,500 | 219,000 | +300 | +0.1% | 3,373 |
| 2014/04/09 | 221,100 | 222,200 | 217,400 | 218,700 | -3,800 | -1.7% | 2,987 |
| 2014/04/08 | 222,400 | 223,800 | 221,300 | 222,500 | -2,300 | -1% | 2,240 |
| 2014/04/07 | 223,000 | 225,300 | 222,800 | 224,800 | +2,400 | +1.1% | 2,170 |
| 2014/04/04 | 221,900 | 224,500 | 221,900 | 222,400 | -2,000 | -0.9% | 2,570 |
| 2014/04/03 | 223,000 | 225,000 | 221,800 | 224,400 | +900 | +0.4% | 2,699 |
| 2014/04/02 | 222,200 | 224,400 | 221,000 | 223,500 | +1,600 | +0.7% | 3,443 |
| 2014/04/01 | 220,500 | 223,000 | 219,800 | 221,900 | +2,100 | +1% | 4,310 |
| 2014/03/31 | 220,300 | 220,900 | 217,500 | 219,800 | +300 | +0.1% | 3,528 |
| 2014/03/28 | 220,400 | 221,000 | 218,300 | 219,500 | -900 | -0.4% | 2,665 |
| 2014/03/27 | 217,900 | 221,600 | 217,400 | 220,400 | +4,000 | +1.8% | 4,490 |
| 2014/03/26 | 216,000 | 217,400 | 216,000 | 216,400 | +400 | +0.2% | 1,839 |
| 2014/03/25 | 215,000 | 219,000 | 214,500 | 216,000 | +400 | +0.2% | 3,736 |
| 2014/03/24 | 217,400 | 217,400 | 214,900 | 215,600 | +300 | +0.1% | 2,133 |
| 2014/03/20 | 214,700 | 216,000 | 213,700 | 215,300 | ±0 | ±0% | 3,687 |
| 2014/03/19 | 215,200 | 216,300 | 214,600 | 215,300 | +100 | ±0% | 1,804 |
2751～
2800
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
