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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 352,000 (24/05/02) | 294,600 (24/03/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 352,000 (24/05/02) | 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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 298,200 | 299,100 | 295,900 | 296,700 | -1,400 | -0.5 | 2,339 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 300,500 | 300,500 | 297,600 | 298,100 | -1,900 | -0.6 | 3,238 |
| 11/20 | 302,000 | 302,500 | 298,900 | 300,000 | -500 | -0.2 | 2,217 |
| 11/19 | 299,700 | 301,500 | 299,700 | 300,500 | +500 | +0.2 | 1,308 |
| 11/18 | 298,900 | 301,500 | 298,200 | 300,000 | +2,400 | +0.8 | 2,283 |
| 11/15 | 298,100 | 299,700 | 297,400 | 297,600 | +600 | +0.2 | 3,923 |
| 11/14 | 299,500 | 299,900 | 296,800 | 297,000 | -2,500 | -0.8 | 2,546 |
| 11/13 | 302,500 | 303,000 | 298,200 | 299,500 | -3,000 | -1.0 | 3,627 |
| 11/12 | 303,500 | 305,500 | 302,000 | 302,500 | -1,000 | -0.3 | 1,616 |
| 11/11 | 304,000 | 306,000 | 302,500 | 303,500 | +1,000 | +0.3 | 1,830 |
| 11/8 | 301,500 | 304,000 | 301,500 | 302,500 | +1,500 | +0.5 | 2,494 |
| 11/7 | 307,000 | 308,000 | 301,000 | 301,000 | -10,000 | -3.2 | 3,654 |
| 11/6 | 305,000 | 311,000 | 304,000 | 311,000 | +9,000 | +3.0 | 3,439 |
| 11/5 | 306,500 | 308,000 | 302,000 | 302,000 | -4,500 | -1.5 | 2,854 |
| 11/1 | 306,000 | 309,000 | 306,000 | 306,500 | +500 | +0.2 | 2,014 |
| 10/31 | 307,000 | 308,000 | 305,000 | 306,000 | -1,500 | -0.5 | 4,270 |
| 10/30 | 307,000 | 309,500 | 307,000 | 307,500 | -1,500 | -0.5 | 3,093 |
| 10/29 | 307,500 | 309,000 | 306,000 | 309,000 | 0 | 0.0 | 2,615 |
| 10/28 | 307,000 | 310,500 | 305,500 | 309,000 | +500 | +0.2 | 2,321 |
| 10/25 | 307,500 | 309,500 | 306,500 | 308,500 | +1,000 | +0.3 | 2,103 |
| 10/24 | 310,000 | 312,500 | 306,500 | 307,500 | -3,500 | -1.1 | 3,639 |
| 10/23 | 309,000 | 312,000 | 307,500 | 311,000 | +1,000 | +0.3 | 3,110 |
| 10/22 | 310,000 | 311,500 | 307,500 | 310,000 | -3,000 | -1.0 | 4,471 |
| 10/21 | 316,000 | 316,500 | 313,000 | 313,000 | -2,000 | -0.6 | 2,091 |
| 10/18 | 318,500 | 318,500 | 315,000 | 315,000 | -3,000 | -0.9 | 1,813 |
| 10/17 | 317,000 | 320,000 | 317,000 | 318,000 | +1,000 | +0.3 | 2,066 |
| 10/16 | 316,000 | 318,000 | 314,500 | 317,000 | -1,000 | -0.3 | 2,287 |
| 10/15 | 321,500 | 322,500 | 316,500 | 318,000 | -4,500 | -1.4 | 3,286 |
| 10/11 | 322,000 | 322,500 | 320,000 | 322,500 | +500 | +0.2 | 1,691 |
| 10/10 | 322,500 | 324,500 | 321,000 | 322,000 | -500 | -0.2 | 1,706 |
| 10/9 | 322,500 | 324,500 | 322,500 | 322,500 | +1,000 | +0.3 | 1,214 |
▶︎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
