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 |
|---|---|---|---|---|---|---|---|
| 2011/11/04 | 151,200 | 151,400 | 149,000 | 149,000 | -3,000 | -2% | 949 |
| 2011/11/02 | 146,000 | 153,900 | 146,000 | 152,000 | +2,600 | +1.7% | 1,741 |
| 2011/11/01 | 148,700 | 150,500 | 148,000 | 149,400 | +300 | +0.2% | 949 |
| 2011/10/31 | 150,500 | 151,900 | 149,100 | 149,100 | -3,300 | -2.2% | 1,818 |
| 2011/10/28 | 148,500 | 152,400 | 148,100 | 152,400 | +5,300 | +3.6% | 1,535 |
| 2011/10/27 | 147,000 | 148,900 | 146,500 | 147,100 | +1,300 | +0.9% | 1,122 |
| 2011/10/26 | 144,500 | 146,900 | 142,400 | 145,800 | +3,400 | +2.4% | 1,328 |
| 2011/10/25 | 142,600 | 144,700 | 141,900 | 142,400 | -100 | -0.1% | 1,834 |
| 2011/10/24 | 142,600 | 143,300 | 141,700 | 142,500 | +900 | +0.6% | 506 |
| 2011/10/21 | 143,200 | 144,300 | 141,300 | 141,600 | -2,000 | -1.4% | 1,245 |
| 2011/10/20 | 143,100 | 143,900 | 142,800 | 143,600 | +800 | +0.6% | 1,134 |
| 2011/10/19 | 148,500 | 148,500 | 142,800 | 142,800 | -3,200 | -2.2% | 1,077 |
| 2011/10/18 | 145,000 | 148,000 | 144,400 | 146,000 | +200 | +0.1% | 1,155 |
| 2011/10/17 | 148,200 | 149,900 | 145,800 | 145,800 | -800 | -0.5% | 642 |
| 2011/10/14 | 149,500 | 152,000 | 146,600 | 146,600 | -3,700 | -2.5% | 1,554 |
| 2011/10/13 | 145,500 | 152,900 | 145,500 | 150,300 | +6,300 | +4.4% | 5,419 |
| 2011/10/12 | 144,800 | 149,500 | 143,700 | 144,000 | ±0 | ±0% | 2,868 |
| 2011/10/11 | 141,000 | 149,900 | 140,400 | 144,000 | +3,000 | +2.1% | 4,943 |
| 2011/10/07 | 140,100 | 142,500 | 139,600 | 141,000 | +800 | +0.6% | 3,447 |
| 2011/10/06 | 138,500 | 142,800 | 138,400 | 140,200 | +3,400 | +2.5% | 3,061 |
| 2011/10/05 | 140,000 | 140,500 | 136,100 | 136,800 | -4,000 | -2.8% | 2,411 |
| 2011/10/04 | 141,900 | 142,800 | 139,900 | 140,800 | -1,600 | -1.1% | 1,905 |
| 2011/10/03 | 140,600 | 142,500 | 140,100 | 142,400 | +1,700 | +1.2% | 1,238 |
| 2011/09/30 | 141,000 | 143,200 | 139,700 | 140,700 | +500 | +0.4% | 4,396 |
| 2011/09/29 | 141,000 | 143,800 | 139,600 | 140,200 | -1,600 | -1.1% | 3,191 |
| 2011/09/28 | 142,400 | 144,800 | 140,900 | 141,800 | -200 | -0.1% | 2,338 |
| 2011/09/27 | 145,300 | 146,000 | 140,500 | 142,000 | -2,500 | -1.7% | 2,076 |
| 2011/09/26 | 148,900 | 149,600 | 143,500 | 144,500 | -6,400 | -4.2% | 1,670 |
| 2011/09/22 | 152,100 | 152,200 | 150,400 | 150,900 | -2,600 | -1.7% | 1,320 |
| 2011/09/21 | 154,100 | 155,500 | 152,700 | 153,500 | +1,100 | +0.7% | 2,403 |
| 2011/09/20 | 155,100 | 155,700 | 150,800 | 152,400 | +1,300 | +0.9% | 3,961 |
| 2011/09/16 | 146,900 | 152,500 | 145,000 | 151,100 | +6,000 | +4.1% | 3,851 |
| 2011/09/15 | 148,100 | 148,300 | 143,300 | 145,100 | -4,400 | -2.9% | 4,550 |
| 2011/09/14 | 153,700 | 153,700 | 148,500 | 149,500 | -3,700 | -2.4% | 3,205 |
| 2011/09/13 | 153,600 | 153,600 | 152,500 | 153,200 | -1,900 | -1.2% | 3,026 |
| 2011/09/12 | 156,000 | 157,600 | 153,900 | 155,100 | -1,600 | -1% | 1,323 |
| 2011/09/09 | 154,000 | 156,700 | 153,700 | 156,700 | +900 | +0.6% | 2,417 |
| 2011/09/08 | 156,500 | 158,000 | 154,800 | 155,800 | -600 | -0.4% | 1,047 |
| 2011/09/07 | 156,900 | 157,700 | 156,000 | 156,400 | -1,800 | -1.1% | 2,575 |
| 2011/09/06 | 159,200 | 160,100 | 157,600 | 158,200 | -1,100 | -0.7% | 1,284 |
| 2011/09/05 | 159,200 | 161,000 | 158,600 | 159,300 | -1,800 | -1.1% | 806 |
| 2011/09/02 | 162,600 | 162,600 | 160,400 | 161,100 | -1,400 | -0.9% | 1,105 |
| 2011/09/01 | 160,000 | 162,500 | 158,900 | 162,500 | +2,900 | +1.8% | 1,384 |
| 2011/08/31 | 159,500 | 161,100 | 157,900 | 159,600 | -1,200 | -0.7% | 1,230 |
| 2011/08/30 | 161,100 | 162,300 | 159,400 | 160,800 | -100 | -0.1% | 1,246 |
| 2011/08/29 | 160,000 | 163,500 | 157,100 | 160,900 | +1,100 | +0.7% | 3,555 |
| 2011/08/26 | 156,500 | 160,400 | 155,400 | 159,800 | +4,800 | +3.1% | 1,881 |
| 2011/08/25 | 156,600 | 156,700 | 154,800 | 155,000 | -600 | -0.4% | 1,974 |
| 2011/08/24 | 154,600 | 156,500 | 154,600 | 155,600 | +500 | +0.3% | 869 |
| 2011/08/23 | 155,100 | 156,800 | 154,900 | 155,100 | -900 | -0.6% | 940 |
3301～
3350
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
