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 |
|---|---|---|---|---|---|---|---|
| 2012/03/02 | 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 |
| 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 |
3301～
3350
件表示中 / 3772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
