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 |
|---|---|---|---|---|---|---|---|
| 2012/01/20 | 141,100 | 141,400 | 140,400 | 140,500 | -400 | -0.3% | 1,983 |
| 2012/01/19 | 139,900 | 141,900 | 139,800 | 140,900 | +1,600 | +1.1% | 1,994 |
| 2012/01/18 | 139,000 | 139,700 | 138,700 | 139,300 | +300 | +0.2% | 1,286 |
| 2012/01/17 | 140,100 | 141,700 | 139,000 | 139,000 | -1,300 | -0.9% | 2,800 |
| 2012/01/16 | 140,000 | 140,600 | 139,800 | 140,300 | -500 | -0.4% | 1,832 |
| 2012/01/13 | 144,000 | 144,000 | 139,900 | 140,800 | -3,200 | -2.2% | 2,259 |
| 2012/01/12 | 144,600 | 145,000 | 143,900 | 144,000 | -600 | -0.4% | 1,742 |
| 2012/01/11 | 145,300 | 145,800 | 144,200 | 144,600 | -100 | -0.1% | 1,840 |
| 2012/01/10 | 145,300 | 146,900 | 144,700 | 144,700 | -2,500 | -1.7% | 2,200 |
| 2012/01/06 | 146,300 | 147,200 | 146,000 | 147,200 | +400 | +0.3% | 1,372 |
| 2012/01/05 | 148,100 | 148,500 | 146,000 | 146,800 | -1,300 | -0.9% | 1,220 |
| 2012/01/04 | 146,500 | 148,100 | 146,100 | 148,100 | -400 | -0.3% | 1,259 |
| 2011/12/30 | 147,700 | 149,200 | 147,300 | 148,500 | +900 | +0.6% | 1,158 |
| 2011/12/29 | 147,900 | 149,500 | 146,300 | 147,600 | +900 | +0.6% | 1,109 |
| 2011/12/28 | 145,000 | 147,100 | 144,900 | 146,700 | +1,500 | +1% | 1,191 |
| 2011/12/27 | 145,000 | 145,400 | 144,200 | 145,200 | +2,800 | +2% | 1,888 |
| 2011/12/26 | 143,600 | 144,100 | 142,400 | 142,400 | -1,200 | -0.8% | 587 |
| 2011/12/22 | 144,500 | 146,000 | 142,500 | 143,600 | -1,200 | -0.8% | 1,460 |
| 2011/12/21 | 145,800 | 145,800 | 143,000 | 144,800 | +300 | +0.2% | 751 |
| 2011/12/20 | 145,900 | 145,900 | 143,700 | 144,500 | -700 | -0.5% | 737 |
| 2011/12/19 | 141,900 | 145,700 | 141,900 | 145,200 | +3,600 | +2.5% | 1,472 |
| 2011/12/16 | 140,500 | 141,800 | 140,500 | 141,600 | +1,600 | +1.1% | 411 |
| 2011/12/15 | 142,400 | 143,200 | 140,000 | 140,000 | -3,000 | -2.1% | 987 |
| 2011/12/14 | 143,500 | 145,000 | 142,600 | 143,000 | -300 | -0.2% | 1,084 |
| 2011/12/13 | 142,900 | 145,500 | 142,800 | 143,300 | +500 | +0.4% | 843 |
| 2011/12/12 | 144,000 | 147,500 | 142,500 | 142,800 | +1,400 | +1% | 2,019 |
| 2011/12/09 | 142,400 | 143,700 | 141,300 | 141,400 | -900 | -0.6% | 1,168 |
| 2011/12/08 | 142,600 | 143,900 | 141,400 | 142,300 | -300 | -0.2% | 1,600 |
| 2011/12/07 | 142,000 | 144,300 | 140,700 | 142,600 | -1,800 | -1.2% | 1,511 |
| 2011/12/06 | 144,700 | 145,000 | 143,100 | 144,400 | +1,900 | +1.3% | 1,430 |
| 2011/12/05 | 144,400 | 144,400 | 141,800 | 142,500 | -100 | -0.1% | 1,050 |
| 2011/12/02 | 142,000 | 144,600 | 140,100 | 142,600 | +1,100 | +0.8% | 987 |
| 2011/12/01 | 144,500 | 144,800 | 141,300 | 141,500 | -1,500 | -1% | 940 |
| 2011/11/30 | 140,600 | 143,500 | 139,600 | 143,000 | +2,400 | +1.7% | 1,241 |
| 2011/11/29 | 135,500 | 141,000 | 135,500 | 140,600 | +6,600 | +4.9% | 1,431 |
| 2011/11/28 | 135,900 | 135,900 | 133,900 | 134,000 | -800 | -0.6% | 1,051 |
| 2011/11/25 | 136,600 | 136,900 | 133,800 | 134,800 | -1,300 | -1% | 1,166 |
| 2011/11/24 | 139,800 | 140,500 | 135,000 | 136,100 | -3,900 | -2.8% | 1,539 |
| 2011/11/22 | 139,000 | 140,000 | 138,500 | 140,000 | +600 | +0.4% | 1,067 |
| 2011/11/21 | 141,000 | 142,000 | 139,000 | 139,400 | -1,000 | -0.7% | 1,052 |
| 2011/11/18 | 140,000 | 144,100 | 139,400 | 140,400 | +1,000 | +0.7% | 1,086 |
| 2011/11/17 | 140,200 | 140,400 | 139,400 | 139,400 | -1,000 | -0.7% | 768 |
| 2011/11/16 | 141,000 | 142,600 | 140,400 | 140,400 | -1,900 | -1.3% | 1,060 |
| 2011/11/15 | 145,000 | 145,700 | 142,300 | 142,300 | -3,000 | -2.1% | 500 |
| 2011/11/14 | 148,400 | 148,400 | 145,000 | 145,300 | -100 | -0.1% | 1,192 |
| 2011/11/11 | 147,700 | 147,700 | 144,500 | 145,400 | +400 | +0.3% | 1,031 |
| 2011/11/10 | 148,000 | 148,000 | 145,000 | 145,000 | -2,100 | -1.4% | 1,209 |
| 2011/11/09 | 148,200 | 148,200 | 145,000 | 147,100 | -100 | -0.1% | 663 |
| 2011/11/08 | 149,000 | 149,000 | 146,300 | 147,200 | -1,300 | -0.9% | 700 |
| 2011/11/07 | 149,000 | 149,600 | 147,000 | 148,500 | -500 | -0.3% | 1,097 |
3251～
3300
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
