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
296,710
円
(13:03)
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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 298,300 | 299,900 | 296,400 | 297,300 | -1,000 | -0.3 | 881 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/19 | 335,000 | 341,000 | 333,000 | 334,500 | +2,500 | +0.8 | 4,911 |
| 10/18 | 331,000 | 334,500 | 331,000 | 332,000 | 0 | 0.0 | 1,694 |
| 10/17 | 327,000 | 334,000 | 327,000 | 332,000 | +4,000 | +1.2 | 2,472 |
| 10/16 | 334,500 | 337,000 | 327,000 | 328,000 | -6,500 | -1.9 | 4,288 |
| 10/13 | 335,000 | 338,000 | 333,500 | 334,500 | -500 | -0.2 | 4,653 |
| 10/12 | 337,500 | 337,500 | 335,000 | 335,000 | 0 | 0.0 | 2,880 |
| 10/11 | 335,000 | 336,500 | 333,500 | 335,000 | +500 | +0.2 | 3,600 |
| 10/10 | 336,000 | 336,000 | 331,000 | 334,500 | 0 | 0.0 | 4,962 |
| 10/6 | 339,500 | 341,500 | 334,000 | 334,500 | -4,000 | -1.2 | 4,452 |
| 10/5 | 336,000 | 339,500 | 335,000 | 338,500 | +4,000 | +1.2 | 4,817 |
| 10/4 | 333,000 | 336,000 | 331,500 | 334,500 | +500 | +0.2 | 5,751 |
| 10/3 | 335,500 | 336,000 | 331,500 | 334,000 | +2,000 | +0.6 | 3,603 |
| 10/2 | 337,500 | 341,500 | 332,000 | 332,000 | -7,000 | -2.1 | 4,472 |
| 9/29 | 333,000 | 339,500 | 332,500 | 339,000 | +9,500 | +2.9 | 4,669 |
| 9/28 | 340,000 | 340,000 | 329,500 | 329,500 | -10,000 | -3.0 | 5,742 |
| 9/27 | 333,500 | 340,000 | 333,500 | 339,500 | +6,000 | +1.8 | 14,538 |
| 9/26 | 333,500 | 336,000 | 331,000 | 333,500 | +2,000 | +0.6 | 13,410 |
| 9/25 | 332,000 | 334,000 | 331,000 | 331,500 | 0 | 0.0 | 4,243 |
| 9/22 | 335,000 | 335,000 | 330,500 | 331,500 | -4,500 | -1.3 | 4,891 |
| 9/21 | 335,000 | 337,500 | 333,500 | 336,000 | -500 | -0.2 | 10,367 |
| 9/20 | 337,000 | 339,500 | 335,500 | 336,500 | -2,500 | -0.7 | 6,916 |
| 9/19 | 334,000 | 339,000 | 333,500 | 339,000 | +3,000 | +0.9 | 2,700 |
| 9/15 | 332,500 | 337,000 | 331,500 | 336,000 | +2,500 | +0.8 | 4,793 |
| 9/14 | 333,000 | 336,000 | 331,500 | 333,500 | +1,000 | +0.3 | 1,988 |
| 9/13 | 332,000 | 339,500 | 331,000 | 332,500 | -7,500 | -2.2 | 3,940 |
| 9/12 | 341,000 | 341,500 | 338,500 | 340,000 | -2,000 | -0.6 | 1,393 |
| 9/11 | 343,500 | 344,500 | 338,000 | 342,000 | -1,500 | -0.4 | 2,582 |
| 9/8 | 343,000 | 345,000 | 340,500 | 343,500 | -1,500 | -0.4 | 4,768 |
| 9/7 | 345,500 | 346,500 | 342,500 | 345,000 | -500 | -0.1 | 3,839 |
| 9/6 | 349,000 | 349,000 | 343,000 | 345,500 | -4,000 | -1.1 | 3,468 |
▶︎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
