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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 133,000 | 134,600 | 132,000 | 134,300 | +1,000 | +0.8% | 2,670 |
| 2010/09/03 | 133,600 | 134,400 | 133,300 | 133,300 | -500 | -0.4% | 2,283 |
| 2010/09/02 | 134,000 | 134,500 | 133,100 | 133,800 | +200 | +0.1% | 1,785 |
| 2010/09/01 | 131,000 | 133,900 | 130,400 | 133,600 | +2,600 | +2% | 3,736 |
| 2010/08/31 | 129,000 | 131,500 | 128,900 | 131,000 | +1,600 | +1.2% | 2,892 |
| 2010/08/30 | 129,700 | 129,900 | 128,900 | 129,400 | +100 | +0.1% | 1,375 |
| 2010/08/27 | 128,100 | 129,800 | 127,500 | 129,300 | +1,200 | +0.9% | 2,747 |
| 2010/08/26 | 128,600 | 129,200 | 127,000 | 128,100 | -600 | -0.5% | 1,673 |
| 2010/08/25 | 129,500 | 130,000 | 128,600 | 128,700 | -700 | -0.5% | 3,627 |
| 2010/08/24 | 127,100 | 130,000 | 126,500 | 129,400 | +2,300 | +1.8% | 3,630 |
| 2010/08/23 | 125,900 | 127,700 | 125,700 | 127,100 | +1,400 | +1.1% | 2,310 |
| 2010/08/20 | 124,600 | 126,200 | 124,500 | 125,700 | +600 | +0.5% | 2,301 |
| 2010/08/19 | 125,200 | 125,200 | 124,800 | 125,100 | +200 | +0.2% | 3,195 |
| 2010/08/18 | 124,500 | 125,100 | 124,300 | 124,900 | +100 | +0.1% | 1,233 |
| 2010/08/17 | 123,600 | 124,800 | 123,500 | 124,800 | +600 | +0.5% | 1,143 |
| 2010/08/16 | 124,400 | 124,400 | 123,000 | 124,200 | -200 | -0.2% | 795 |
| 2010/08/13 | 123,400 | 124,900 | 123,400 | 124,400 | +1,000 | +0.8% | 1,865 |
| 2010/08/12 | 123,500 | 124,400 | 122,100 | 123,400 | -1,100 | -0.9% | 2,109 |
| 2010/08/11 | 124,100 | 125,400 | 124,100 | 124,500 | -100 | -0.1% | 3,046 |
| 2010/08/10 | 125,000 | 125,200 | 124,500 | 124,600 | -200 | -0.2% | 3,660 |
| 2010/08/09 | 125,100 | 125,200 | 124,200 | 124,800 | -200 | -0.2% | 2,684 |
| 2010/08/06 | 125,000 | 125,700 | 124,300 | 125,000 | ±0 | ±0% | 4,134 |
| 2010/08/05 | 124,500 | 125,000 | 123,600 | 125,000 | +1,800 | +1.5% | 2,275 |
| 2010/08/04 | 124,000 | 124,300 | 122,500 | 123,200 | -1,100 | -0.9% | 2,620 |
| 2010/08/03 | 125,300 | 125,800 | 123,500 | 124,300 | -1,000 | -0.8% | 1,981 |
| 2010/08/02 | 124,000 | 125,400 | 124,000 | 125,300 | +1,600 | +1.3% | 2,716 |
| 2010/07/30 | 125,100 | 125,300 | 122,000 | 123,700 | -1,800 | -1.4% | 2,636 |
| 2010/07/29 | 125,300 | 126,700 | 125,000 | 125,500 | -1,300 | -1% | 3,272 |
| 2010/07/28 | 125,400 | 126,800 | 124,600 | 126,800 | +1,100 | +0.9% | 3,922 |
| 2010/07/27 | 123,100 | 126,800 | 123,100 | 125,700 | +2,100 | +1.7% | 7,082 |
| 2010/07/26 | 121,800 | 123,900 | 121,600 | 123,600 | +1,900 | +1.6% | 4,110 |
| 2010/07/23 | 119,500 | 123,500 | 119,400 | 121,700 | +2,300 | +1.9% | 6,477 |
| 2010/07/22 | 117,600 | 119,500 | 117,600 | 119,400 | -200 | -0.2% | 2,562 |
| 2010/07/21 | 118,700 | 119,800 | 117,300 | 119,600 | +800 | +0.7% | 2,884 |
| 2010/07/20 | 117,000 | 119,400 | 117,000 | 118,800 | +800 | +0.7% | 4,622 |
| 2010/07/16 | 117,400 | 118,600 | 116,900 | 118,000 | +600 | +0.5% | 3,010 |
| 2010/07/15 | 116,500 | 117,900 | 116,400 | 117,400 | +400 | +0.3% | 2,940 |
| 2010/07/14 | 116,400 | 117,500 | 116,100 | 117,000 | +1,000 | +0.9% | 4,121 |
| 2010/07/13 | 116,100 | 116,500 | 115,300 | 116,000 | -100 | -0.1% | 3,140 |
| 2010/07/12 | 115,600 | 116,800 | 115,500 | 116,100 | +100 | +0.1% | 2,544 |
| 2010/07/09 | 116,000 | 116,400 | 115,500 | 116,000 | -200 | -0.2% | 2,712 |
| 2010/07/08 | 116,500 | 117,000 | 115,900 | 116,200 | -300 | -0.3% | 3,553 |
| 2010/07/07 | 116,100 | 116,500 | 115,200 | 116,500 | +500 | +0.4% | 3,484 |
| 2010/07/06 | 116,700 | 117,100 | 115,300 | 116,000 | -1,600 | -1.4% | 2,014 |
| 2010/07/05 | 117,200 | 117,600 | 115,800 | 117,600 | +100 | +0.1% | 4,207 |
| 2010/07/02 | 116,000 | 118,000 | 115,800 | 117,500 | +1,900 | +1.6% | 12,094 |
| 2010/07/01 | 115,100 | 115,600 | 114,600 | 115,600 | +600 | +0.5% | 10,286 |
| 2010/06/30 | 114,200 | 115,400 | 113,600 | 115,000 | -400 | -0.3% | 10,128 |
| 2010/06/29 | 115,100 | 115,900 | 114,200 | 115,400 | -3,800 | -3.2% | 53,086 |
| 2010/06/28 | 116,300 | 119,700 | 115,800 | 119,200 | +3,200 | +2.8% | 20,836 |
3351～
3400
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
