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 |
|---|---|---|---|---|---|---|---|
| 2013/05/24 | 206,000 | 210,100 | 195,100 | 200,500 | -4,500 | -2.2% | 9,149 |
| 2013/05/23 | 214,600 | 214,600 | 202,500 | 205,000 | -14,600 | -6.6% | 9,721 |
| 2013/05/22 | 218,700 | 222,900 | 215,000 | 219,600 | +1,000 | +0.5% | 7,048 |
| 2013/05/21 | 230,000 | 230,000 | 217,700 | 218,600 | -10,700 | -4.7% | 6,024 |
| 2013/05/20 | 227,000 | 229,800 | 222,500 | 229,300 | +3,700 | +1.6% | 8,017 |
| 2013/05/17 | 211,500 | 227,600 | 211,400 | 225,600 | +17,800 | +8.6% | 12,983 |
| 2013/05/16 | 206,500 | 212,000 | 202,600 | 207,800 | -3,700 | -1.7% | 11,019 |
| 2013/05/15 | 208,000 | 211,600 | 202,500 | 211,500 | -400 | -0.2% | 12,002 |
| 2013/05/14 | 218,500 | 218,500 | 205,000 | 211,900 | -11,600 | -5.2% | 9,910 |
| 2013/05/13 | 223,300 | 223,500 | 216,500 | 223,500 | -4,800 | -2.1% | 12,369 |
| 2013/05/10 | 226,400 | 228,300 | 221,200 | 228,300 | +1,200 | +0.5% | 8,595 |
| 2013/05/09 | 227,100 | 228,400 | 225,700 | 227,100 | -1,200 | -0.5% | 6,730 |
| 2013/05/08 | 226,000 | 228,500 | 225,700 | 228,300 | +2,200 | +1% | 6,766 |
| 2013/05/07 | 231,100 | 232,900 | 226,000 | 226,100 | -4,000 | -1.7% | 7,731 |
| 2013/05/02 | 230,900 | 231,900 | 228,100 | 230,100 | -1,800 | -0.8% | 4,639 |
| 2013/05/01 | 233,000 | 234,000 | 231,500 | 231,900 | -1,200 | -0.5% | 2,421 |
| 2013/04/30 | 230,000 | 234,000 | 229,100 | 233,100 | +3,100 | +1.3% | 4,926 |
| 2013/04/26 | 233,000 | 234,300 | 229,500 | 230,000 | -2,500 | -1.1% | 6,268 |
| 2013/04/25 | 233,100 | 234,400 | 229,900 | 232,500 | -4,200 | -1.8% | 5,419 |
| 2013/04/24 | 237,000 | 237,100 | 232,000 | 236,700 | -300 | -0.1% | 7,365 |
| 2013/04/23 | 237,500 | 238,000 | 232,500 | 237,000 | -200 | -0.1% | 4,702 |
| 2013/04/22 | 242,900 | 242,900 | 236,700 | 237,200 | -2,200 | -0.9% | 3,873 |
| 2013/04/19 | 237,000 | 240,000 | 232,300 | 239,400 | +7,300 | +3.1% | 5,187 |
| 2013/04/18 | 228,600 | 233,500 | 227,400 | 232,100 | +800 | +0.3% | 5,532 |
| 2013/04/17 | 230,100 | 232,800 | 227,700 | 231,300 | +4,000 | +1.8% | 7,536 |
| 2013/04/16 | 224,900 | 233,800 | 221,500 | 227,300 | -2,300 | -1% | 8,283 |
| 2013/04/15 | 235,100 | 236,500 | 227,100 | 229,600 | -6,500 | -2.8% | 5,393 |
| 2013/04/12 | 235,400 | 239,600 | 234,000 | 236,100 | -1,300 | -0.5% | 7,004 |
| 2013/04/11 | 239,500 | 241,100 | 231,300 | 237,400 | -1,900 | -0.8% | 9,483 |
| 2013/04/10 | 240,500 | 246,200 | 238,500 | 239,300 | -2,500 | -1% | 6,741 |
| 2013/04/09 | 248,000 | 249,900 | 241,000 | 241,800 | -6,900 | -2.8% | 7,987 |
| 2013/04/08 | 249,800 | 252,000 | 243,900 | 248,700 | +5,900 | +2.4% | 8,711 |
| 2013/04/05 | 255,600 | 257,500 | 239,700 | 242,800 | +3,300 | +1.4% | 12,195 |
| 2013/04/04 | 228,400 | 240,600 | 226,000 | 239,500 | +6,100 | +2.6% | 8,822 |
| 2013/04/03 | 236,100 | 242,900 | 233,200 | 233,400 | -4,500 | -1.9% | 6,800 |
| 2013/04/02 | 222,900 | 244,000 | 220,100 | 237,900 | -3,000 | -1.2% | 9,544 |
| 2013/04/01 | 256,900 | 256,900 | 240,800 | 240,900 | -17,000 | -6.6% | 7,455 |
| 2013/03/29 | 250,000 | 259,000 | 240,100 | 257,900 | +5,700 | +2.3% | 10,384 |
| 2013/03/28 | 257,200 | 258,000 | 250,500 | 252,200 | -4,900 | -1.9% | 5,858 |
| 2013/03/27 | 254,900 | 260,000 | 254,000 | 257,100 | +2,300 | +0.9% | 8,494 |
| 2013/03/26 | 254,000 | 254,900 | 248,400 | 254,800 | +2,000 | +0.8% | 7,019 |
| 2013/03/25 | 244,600 | 254,500 | 244,600 | 252,800 | +8,800 | +3.6% | 7,335 |
| 2013/03/22 | 239,100 | 244,700 | 235,000 | 244,000 | +5,400 | +2.3% | 5,591 |
| 2013/03/21 | 235,600 | 238,600 | 235,100 | 238,600 | +3,100 | +1.3% | 5,183 |
| 2013/03/19 | 239,300 | 240,600 | 232,700 | 235,500 | -4,800 | -2% | 8,119 |
| 2013/03/18 | 239,900 | 241,100 | 236,200 | 240,300 | -600 | -0.2% | 7,907 |
| 2013/03/15 | 226,700 | 242,000 | 224,300 | 240,900 | +16,000 | +7.1% | 14,749 |
| 2013/03/14 | 219,900 | 225,000 | 217,400 | 224,900 | +7,600 | +3.5% | 5,200 |
| 2013/03/13 | 215,100 | 217,800 | 213,300 | 217,300 | +3,100 | +1.4% | 3,351 |
| 2013/03/12 | 212,300 | 216,800 | 211,600 | 214,200 | +3,000 | +1.4% | 4,233 |
3001～
3050
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
