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 |
|---|---|---|---|---|---|---|---|
| 2011/02/04 | 171,600 | 172,000 | 169,500 | 169,600 | -2,100 | -1.2% | 3,199 |
| 2011/02/03 | 172,700 | 172,900 | 171,100 | 171,700 | -400 | -0.2% | 1,781 |
| 2011/02/02 | 173,000 | 173,200 | 171,600 | 172,100 | -1,400 | -0.8% | 2,644 |
| 2011/02/01 | 172,900 | 173,500 | 171,800 | 173,500 | +1,200 | +0.7% | 2,680 |
| 2011/01/31 | 172,500 | 173,300 | 172,000 | 172,300 | -3,600 | -2% | 3,020 |
| 2011/01/28 | 175,000 | 175,900 | 170,600 | 175,900 | +700 | +0.4% | 4,427 |
| 2011/01/27 | 172,000 | 175,800 | 172,000 | 175,200 | -6,400 | -3.5% | 5,554 |
| 2011/01/26 | 179,200 | 182,400 | 179,000 | 181,600 | +400 | +0.2% | 6,108 |
| 2011/01/25 | 180,300 | 181,200 | 179,600 | 181,200 | +600 | +0.3% | 3,791 |
| 2011/01/24 | 180,000 | 181,000 | 178,800 | 180,600 | -400 | -0.2% | 5,398 |
| 2011/01/21 | 181,600 | 182,300 | 179,700 | 181,000 | -600 | -0.3% | 2,429 |
| 2011/01/20 | 181,900 | 182,200 | 179,700 | 181,600 | -300 | -0.2% | 3,086 |
| 2011/01/19 | 178,100 | 181,900 | 178,000 | 181,900 | +3,300 | +1.8% | 2,818 |
| 2011/01/18 | 181,300 | 181,700 | 177,600 | 178,600 | -2,600 | -1.4% | 3,936 |
| 2011/01/17 | 184,400 | 184,500 | 181,000 | 181,200 | -3,600 | -1.9% | 3,433 |
| 2011/01/14 | 180,000 | 184,800 | 178,700 | 184,800 | +5,100 | +2.8% | 6,021 |
| 2011/01/13 | 179,400 | 180,300 | 178,700 | 179,700 | -300 | -0.2% | 3,583 |
| 2011/01/12 | 179,100 | 180,500 | 177,500 | 180,000 | -800 | -0.4% | 4,447 |
| 2011/01/11 | 179,100 | 180,800 | 179,000 | 180,800 | ±0 | ±0% | 3,772 |
| 2011/01/07 | 182,600 | 182,700 | 180,200 | 180,800 | +100 | +0.1% | 5,071 |
| 2011/01/06 | 183,800 | 184,000 | 179,400 | 180,700 | -4,000 | -2.2% | 7,133 |
| 2011/01/05 | 185,500 | 187,000 | 183,500 | 184,700 | -600 | -0.3% | 6,010 |
| 2011/01/04 | 184,800 | 187,500 | 183,500 | 185,300 | +3,500 | +1.9% | 5,754 |
| 2010/12/30 | 181,500 | 182,100 | 180,300 | 181,800 | -200 | -0.1% | 2,896 |
| 2010/12/29 | 180,800 | 182,700 | 179,100 | 182,000 | +4,700 | +2.7% | 3,095 |
| 2010/12/28 | 179,000 | 185,300 | 176,600 | 177,300 | +300 | +0.2% | 7,612 |
| 2010/12/27 | 176,700 | 177,900 | 176,000 | 177,000 | +400 | +0.2% | 3,958 |
| 2010/12/24 | 174,000 | 176,600 | 172,900 | 176,600 | +2,700 | +1.6% | 3,705 |
| 2010/12/22 | 173,000 | 174,500 | 171,500 | 173,900 | +3,300 | +1.9% | 3,874 |
| 2010/12/21 | 164,600 | 171,100 | 164,600 | 170,600 | +6,000 | +3.6% | 4,026 |
| 2010/12/20 | 165,500 | 167,700 | 163,100 | 164,600 | -900 | -0.5% | 3,609 |
| 2010/12/17 | 169,300 | 169,300 | 164,300 | 165,500 | -2,000 | -1.2% | 4,588 |
| 2010/12/16 | 175,800 | 176,000 | 165,400 | 167,500 | -6,000 | -3.5% | 6,136 |
| 2010/12/15 | 168,200 | 173,500 | 168,000 | 173,500 | +7,300 | +4.4% | 6,598 |
| 2010/12/14 | 168,200 | 169,400 | 165,900 | 166,200 | -600 | -0.4% | 4,179 |
| 2010/12/13 | 164,500 | 167,900 | 164,300 | 166,800 | +3,400 | +2.1% | 4,247 |
| 2010/12/10 | 161,500 | 164,000 | 161,300 | 163,400 | +1,900 | +1.2% | 4,433 |
| 2010/12/09 | 159,500 | 161,600 | 159,400 | 161,500 | +4,200 | +2.7% | 5,065 |
| 2010/12/08 | 155,100 | 157,300 | 154,500 | 157,300 | +2,800 | +1.8% | 4,376 |
| 2010/12/07 | 154,800 | 155,300 | 153,100 | 154,500 | -300 | -0.2% | 3,746 |
| 2010/12/06 | 154,900 | 155,200 | 152,200 | 154,800 | +800 | +0.5% | 3,557 |
| 2010/12/03 | 154,600 | 154,900 | 153,700 | 154,000 | +300 | +0.2% | 3,555 |
| 2010/12/02 | 156,000 | 156,500 | 152,600 | 153,700 | +1,100 | +0.7% | 5,207 |
| 2010/12/01 | 151,000 | 153,000 | 150,700 | 152,600 | +2,500 | +1.7% | 5,650 |
| 2010/11/30 | 150,100 | 150,800 | 149,600 | 150,100 | +600 | +0.4% | 4,753 |
| 2010/11/29 | 150,000 | 151,300 | 149,000 | 149,500 | -100 | -0.1% | 6,383 |
| 2010/11/26 | 149,900 | 150,000 | 148,500 | 149,600 | -100 | -0.1% | 2,798 |
| 2010/11/25 | 150,100 | 150,400 | 149,700 | 149,700 | ±0 | ±0% | 2,844 |
| 2010/11/24 | 148,600 | 150,300 | 148,000 | 149,700 | +700 | +0.5% | 3,474 |
| 2010/11/22 | 148,200 | 149,800 | 147,700 | 149,000 | +1,400 | +0.9% | 3,907 |
3251～
3300
件表示中 / 3458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
