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 |
|---|---|---|---|---|---|---|---|
| 2012/04/02 | 157,200 | 159,100 | 157,100 | 158,900 | +1,800 | +1.1% | 3,413 |
| 2012/03/30 | 155,100 | 157,100 | 155,100 | 157,100 | +2,100 | +1.4% | 3,322 |
| 2012/03/29 | 152,500 | 155,600 | 152,400 | 155,000 | +2,300 | +1.5% | 2,765 |
| 2012/03/28 | 151,500 | 154,300 | 150,800 | 152,700 | +1,200 | +0.8% | 2,166 |
| 2012/03/27 | 151,200 | 152,300 | 150,500 | 151,500 | +1,100 | +0.7% | 1,756 |
| 2012/03/26 | 150,500 | 151,400 | 150,400 | 150,400 | +200 | +0.1% | 2,021 |
| 2012/03/23 | 150,600 | 151,500 | 149,700 | 150,200 | -300 | -0.2% | 3,170 |
| 2012/03/22 | 152,900 | 153,100 | 149,800 | 150,500 | -2,600 | -1.7% | 2,603 |
| 2012/03/21 | 154,000 | 154,900 | 152,200 | 153,100 | -2,200 | -1.4% | 2,464 |
| 2012/03/19 | 153,400 | 156,100 | 153,400 | 155,300 | +2,500 | +1.6% | 2,922 |
| 2012/03/16 | 152,500 | 153,600 | 152,300 | 152,800 | -200 | -0.1% | 2,622 |
| 2012/03/15 | 152,000 | 153,000 | 151,600 | 153,000 | +200 | +0.1% | 3,438 |
| 2012/03/14 | 151,000 | 152,800 | 150,200 | 152,800 | +3,200 | +2.1% | 3,821 |
| 2012/03/13 | 150,100 | 150,800 | 149,400 | 149,600 | -200 | -0.1% | 2,835 |
| 2012/03/12 | 152,500 | 152,700 | 149,800 | 149,800 | -1,900 | -1.3% | 2,224 |
| 2012/03/09 | 152,000 | 153,200 | 150,900 | 151,700 | +900 | +0.6% | 1,976 |
| 2012/03/08 | 148,000 | 151,500 | 147,600 | 150,800 | +3,800 | +2.6% | 4,120 |
| 2012/03/07 | 144,000 | 147,800 | 144,000 | 147,000 | +1,000 | +0.7% | 4,722 |
| 2012/03/06 | 146,500 | 146,700 | 144,700 | 146,000 | -700 | -0.5% | 2,397 |
| 2012/03/05 | 146,900 | 148,800 | 146,200 | 146,700 | -200 | -0.1% | 2,509 |
| 2012/03/02 | 147,000 | 147,900 | 146,200 | 146,900 | +200 | +0.1% | 2,256 |
| 2012/03/01 | 149,800 | 150,500 | 145,700 | 146,700 | -3,800 | -2.5% | 3,929 |
| 2012/02/29 | 150,000 | 151,300 | 149,000 | 150,500 | +500 | +0.3% | 5,545 |
| 2012/02/28 | 148,000 | 150,300 | 146,700 | 150,000 | +2,000 | +1.4% | 6,603 |
| 2012/02/27 | 147,000 | 148,400 | 146,400 | 148,000 | +2,000 | +1.4% | 4,995 |
| 2012/02/24 | 143,600 | 146,000 | 143,500 | 146,000 | +3,400 | +2.4% | 5,749 |
| 2012/02/23 | 140,100 | 143,100 | 140,100 | 142,600 | +2,600 | +1.9% | 4,549 |
| 2012/02/22 | 141,400 | 141,600 | 139,100 | 140,000 | -2,000 | -1.4% | 5,241 |
| 2012/02/21 | 142,300 | 142,300 | 141,100 | 142,000 | -600 | -0.4% | 3,033 |
| 2012/02/20 | 142,100 | 143,000 | 141,700 | 142,600 | +1,000 | +0.7% | 5,073 |
| 2012/02/17 | 140,500 | 141,900 | 140,500 | 141,600 | +900 | +0.6% | 5,255 |
| 2012/02/16 | 138,900 | 140,700 | 138,900 | 140,700 | +1,300 | +0.9% | 3,991 |
| 2012/02/15 | 138,900 | 140,100 | 138,400 | 139,400 | -100 | -0.1% | 5,250 |
| 2012/02/14 | 137,000 | 139,500 | 136,600 | 139,500 | +3,000 | +2.2% | 5,453 |
| 2012/02/13 | 136,000 | 136,800 | 135,800 | 136,500 | +600 | +0.4% | 4,126 |
| 2012/02/10 | 135,600 | 136,000 | 135,000 | 135,900 | +100 | +0.1% | 3,965 |
| 2012/02/09 | 135,800 | 136,100 | 135,600 | 135,800 | ±0 | ±0% | 2,545 |
| 2012/02/08 | 136,200 | 136,200 | 135,600 | 135,800 | -400 | -0.3% | 2,641 |
| 2012/02/07 | 135,800 | 136,400 | 135,600 | 136,200 | +200 | +0.1% | 2,228 |
| 2012/02/06 | 136,300 | 136,500 | 135,700 | 136,000 | ±0 | ±0% | 3,635 |
| 2012/02/03 | 136,200 | 136,400 | 135,800 | 136,000 | ±0 | ±0% | 5,900 |
| 2012/02/02 | 136,000 | 136,400 | 135,100 | 136,000 | -1,900 | -1.4% | 26,698 |
| 2012/02/01 | 137,700 | 138,400 | 137,500 | 137,900 | +400 | +0.3% | 8,991 |
| 2012/01/31 | 136,100 | 137,600 | 135,800 | 137,500 | +1,200 | +0.9% | 3,784 |
| 2012/01/30 | 135,700 | 136,800 | 135,500 | 136,300 | +200 | +0.1% | 2,287 |
| 2012/01/27 | 136,000 | 136,300 | 135,600 | 136,100 | -3,700 | -2.6% | 3,948 |
| 2012/01/26 | 139,600 | 140,400 | 139,600 | 139,800 | +200 | +0.1% | 5,463 |
| 2012/01/25 | 139,800 | 140,900 | 139,400 | 139,600 | -100 | -0.1% | 4,787 |
| 2012/01/24 | 140,000 | 140,300 | 136,000 | 139,700 | -2,000 | -1.4% | 10,334 |
| 2012/01/23 | 140,900 | 142,800 | 140,900 | 141,700 | +1,200 | +0.9% | 2,278 |
3201～
3250
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
