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 |
|---|---|---|---|---|---|---|---|
| 2012/11/06 | 172,600 | 173,000 | 167,900 | 169,600 | -2,500 | -1.5% | 3,454 |
| 2012/11/05 | 176,400 | 176,400 | 171,400 | 172,100 | -3,900 | -2.2% | 3,023 |
| 2012/11/02 | 174,900 | 176,500 | 174,400 | 176,000 | +1,600 | +0.9% | 2,203 |
| 2012/11/01 | 174,800 | 174,900 | 173,700 | 174,400 | +1,400 | +0.8% | 2,258 |
| 2012/10/31 | 170,000 | 174,300 | 170,000 | 173,000 | +3,000 | +1.8% | 4,462 |
| 2012/10/30 | 172,800 | 173,700 | 168,000 | 170,000 | -3,700 | -2.1% | 4,165 |
| 2012/10/29 | 173,100 | 174,900 | 172,500 | 173,700 | +500 | +0.3% | 4,501 |
| 2012/10/26 | 171,400 | 173,200 | 169,800 | 173,200 | +800 | +0.5% | 3,106 |
| 2012/10/25 | 169,600 | 172,400 | 169,000 | 172,400 | +2,800 | +1.7% | 4,074 |
| 2012/10/24 | 169,500 | 170,300 | 169,100 | 169,600 | +200 | +0.1% | 3,393 |
| 2012/10/23 | 169,400 | 169,500 | 168,000 | 169,400 | ±0 | ±0% | 1,599 |
| 2012/10/22 | 167,500 | 169,400 | 167,400 | 169,400 | +2,300 | +1.4% | 1,673 |
| 2012/10/19 | 167,000 | 168,500 | 166,500 | 167,100 | -600 | -0.4% | 2,023 |
| 2012/10/18 | 169,200 | 169,700 | 166,800 | 167,700 | -800 | -0.5% | 3,295 |
| 2012/10/17 | 166,200 | 168,800 | 166,200 | 168,500 | +2,400 | +1.4% | 3,039 |
| 2012/10/16 | 165,400 | 166,100 | 165,000 | 166,100 | +1,100 | +0.7% | 3,190 |
| 2012/10/15 | 164,600 | 165,000 | 163,200 | 165,000 | ±0 | ±0% | 2,036 |
| 2012/10/12 | 164,700 | 166,800 | 164,000 | 165,000 | -800 | -0.5% | 3,526 |
| 2012/10/11 | 163,500 | 165,900 | 163,100 | 165,800 | +1,100 | +0.7% | 3,277 |
| 2012/10/10 | 162,800 | 164,800 | 162,600 | 164,700 | +2,100 | +1.3% | 2,656 |
| 2012/10/09 | 161,400 | 164,800 | 161,400 | 162,600 | +800 | +0.5% | 3,381 |
| 2012/10/05 | 161,000 | 161,800 | 160,100 | 161,800 | +200 | +0.1% | 1,985 |
| 2012/10/04 | 162,000 | 162,400 | 161,000 | 161,600 | +100 | +0.1% | 2,527 |
| 2012/10/03 | 161,500 | 162,400 | 160,200 | 161,500 | +100 | +0.1% | 2,807 |
| 2012/10/02 | 165,000 | 165,400 | 161,400 | 161,400 | -3,000 | -1.8% | 2,609 |
| 2012/10/01 | 163,200 | 165,000 | 162,100 | 164,400 | +200 | +0.1% | 2,703 |
| 2012/09/28 | 165,000 | 165,000 | 162,200 | 164,200 | +1,000 | +0.6% | 3,399 |
| 2012/09/27 | 164,000 | 164,500 | 161,200 | 163,200 | -1,100 | -0.7% | 3,363 |
| 2012/09/26 | 161,000 | 166,300 | 161,000 | 164,300 | +3,800 | +2.4% | 4,077 |
| 2012/09/25 | 161,000 | 161,200 | 159,600 | 160,500 | -600 | -0.4% | 3,001 |
| 2012/09/24 | 161,900 | 161,900 | 160,300 | 161,100 | +1,400 | +0.9% | 3,077 |
| 2012/09/21 | 161,000 | 161,500 | 158,800 | 159,700 | -2,500 | -1.5% | 5,356 |
| 2012/09/20 | 158,500 | 162,500 | 157,300 | 162,200 | +4,300 | +2.7% | 4,126 |
| 2012/09/19 | 158,500 | 159,000 | 157,500 | 157,900 | -200 | -0.1% | 2,631 |
| 2012/09/18 | 158,000 | 158,500 | 156,800 | 158,100 | ±0 | ±0% | 2,874 |
| 2012/09/14 | 157,200 | 158,800 | 157,100 | 158,100 | -400 | -0.3% | 2,377 |
| 2012/09/13 | 154,700 | 158,500 | 154,200 | 158,500 | +3,400 | +2.2% | 2,008 |
| 2012/09/12 | 156,000 | 156,300 | 155,000 | 155,100 | -1,900 | -1.2% | 2,272 |
| 2012/09/11 | 156,600 | 157,200 | 156,100 | 157,000 | ±0 | ±0% | 1,105 |
| 2012/09/10 | 158,200 | 158,300 | 157,000 | 157,000 | -1,500 | -0.9% | 1,373 |
| 2012/09/07 | 158,000 | 158,500 | 157,500 | 158,500 | +900 | +0.6% | 1,274 |
| 2012/09/06 | 158,000 | 158,200 | 157,400 | 157,600 | -200 | -0.1% | 935 |
| 2012/09/05 | 156,600 | 159,300 | 156,400 | 157,800 | +2,000 | +1.3% | 2,190 |
| 2012/09/04 | 158,000 | 158,000 | 155,700 | 155,800 | -2,800 | -1.8% | 2,208 |
| 2012/09/03 | 159,000 | 159,400 | 158,500 | 158,600 | +900 | +0.6% | 1,380 |
| 2012/08/31 | 157,200 | 158,700 | 156,300 | 157,700 | +100 | +0.1% | 1,411 |
| 2012/08/30 | 158,300 | 158,600 | 156,200 | 157,600 | -1,100 | -0.7% | 918 |
| 2012/08/29 | 157,900 | 159,500 | 157,400 | 158,700 | +700 | +0.4% | 3,051 |
| 2012/08/28 | 156,900 | 158,100 | 155,900 | 158,000 | +1,100 | +0.7% | 1,769 |
| 2012/08/27 | 156,600 | 157,000 | 155,900 | 156,900 | +300 | +0.2% | 2,135 |
3051～
3100
件表示中 / 3692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
