3269東証Ｒ貸借
構成銘柄 REIT銘柄一覧
アドバンス・レジデンス投資法人 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 368,500 (23/07/27) | 294,600 (24/03/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 348,000 (24/05/01) | 294,600 (24/03/12) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 347,500 | 352,000 | 347,500 | 348,000 | +500 | +0.1 | 3,160 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 340,000 | 348,000 | 339,000 | 347,500 | +6,000 | +1.8 | 3,414 |
| 4/30 | 339,500 | 343,000 | 336,000 | 341,500 | +3,500 | +1.0 | 3,560 |
| 4/26 | 335,000 | 338,500 | 334,000 | 338,000 | +5,000 | +1.5 | 3,264 |
| 4/25 | 335,000 | 336,500 | 333,000 | 333,000 | -4,000 | -1.2 | 2,446 |
| 4/24 | 333,500 | 337,000 | 333,000 | 337,000 | +3,500 | +1.1 | 2,224 |
| 4/23 | 336,000 | 338,000 | 333,500 | 333,500 | +500 | +0.2 | 2,963 |
| 4/22 | 333,000 | 336,000 | 332,500 | 333,000 | +2,000 | +0.6 | 2,480 |
| 4/19 | 334,000 | 335,500 | 328,500 | 331,000 | -3,000 | -0.9 | 2,606 |
| 4/18 | 335,500 | 338,000 | 334,000 | 334,000 | -1,000 | -0.3 | 2,542 |
| 4/17 | 331,500 | 337,500 | 331,000 | 335,000 | +2,500 | +0.8 | 3,071 |
| 4/16 | 333,000 | 336,500 | 331,000 | 332,500 | +2,000 | +0.6 | 2,719 |
| 4/15 | 336,500 | 336,500 | 330,500 | 330,500 | -2,500 | -0.8 | 2,610 |
| 4/12 | 338,500 | 338,500 | 330,500 | 333,000 | -3,500 | -1.0 | 3,765 |
| 4/11 | 330,500 | 337,000 | 328,500 | 336,500 | +5,000 | +1.5 | 3,204 |
| 4/10 | 334,000 | 337,500 | 331,500 | 331,500 | -2,000 | -0.6 | 1,587 |
| 4/9 | 331,500 | 336,500 | 331,000 | 333,500 | 0 | 0.0 | 1,843 |
| 4/8 | 329,000 | 335,000 | 327,500 | 333,500 | +6,500 | +2.0 | 2,982 |
| 4/5 | 331,000 | 331,000 | 323,000 | 327,000 | -3,000 | -0.9 | 2,796 |
| 4/4 | 327,000 | 331,000 | 327,000 | 330,000 | +3,500 | +1.1 | 2,695 |
| 4/3 | 329,000 | 330,500 | 323,000 | 326,500 | -6,500 | -2.0 | 2,956 |
| 4/2 | 334,500 | 334,500 | 329,000 | 333,000 | -1,000 | -0.3 | 2,322 |
| 4/1 | 334,500 | 338,000 | 331,000 | 334,000 | 0 | 0.0 | 1,990 |
| 3/29 | 338,500 | 338,500 | 332,500 | 334,000 | -1,000 | -0.3 | 2,090 |
| 3/28 | 338,000 | 338,500 | 334,000 | 335,000 | -1,000 | -0.3 | 3,798 |
| 3/27 | 341,500 | 343,000 | 335,000 | 336,000 | 0 | 0.0 | 3,535 |
| 3/26 | 341,000 | 341,000 | 334,500 | 336,000 | -6,500 | -1.9 | 3,243 |
| 3/25 | 339,000 | 343,000 | 339,000 | 342,500 | +4,500 | +1.3 | 3,031 |
| 3/22 | 339,500 | 340,000 | 336,000 | 338,000 | 0 | 0.0 | 4,850 |
| 3/21 | 332,500 | 339,000 | 329,000 | 338,000 | +10,000 | +3.1 | 5,475 |
| 3/19 | 321,000 | 330,500 | 321,000 | 328,000 | +10,000 | +3.1 | 5,021 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて