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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 298,000 | 300,000 | 297,500 | 298,300 | +1,800 | +0.6 | 2,112 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/27 | 333,000 | 336,500 | 332,500 | 336,500 | +2,000 | +0.6 | 1,645 |
| 8/26 | 333,500 | 335,500 | 332,500 | 334,500 | +3,000 | +0.9 | 2,262 |
| 8/23 | 328,000 | 331,500 | 328,000 | 331,500 | +2,500 | +0.8 | 1,508 |
| 8/22 | 331,000 | 331,000 | 326,500 | 329,000 | -4,500 | -1.4 | 2,245 |
| 8/21 | 333,000 | 337,000 | 333,000 | 333,500 | -1,500 | -0.5 | 1,880 |
| 8/20 | 335,000 | 336,500 | 332,500 | 335,000 | 0 | 0.0 | 1,415 |
| 8/19 | 335,500 | 336,500 | 331,500 | 335,000 | -1,500 | -0.5 | 1,900 |
| 8/16 | 334,500 | 338,000 | 331,000 | 336,500 | +1,000 | +0.3 | 3,725 |
| 8/15 | 334,500 | 336,500 | 329,000 | 335,500 | +1,000 | +0.3 | 5,195 |
| 8/14 | 330,500 | 334,500 | 328,500 | 334,500 | +5,500 | +1.7 | 4,089 |
| 8/13 | 325,500 | 334,000 | 325,500 | 329,000 | +7,500 | +2.3 | 6,182 |
| 8/9 | 326,500 | 326,500 | 320,000 | 321,500 | -5,000 | -1.5 | 5,429 |
| 8/8 | 321,000 | 326,500 | 321,000 | 326,500 | +5,000 | +1.6 | 3,935 |
| 8/7 | 315,500 | 327,000 | 315,000 | 321,500 | +3,500 | +1.1 | 5,772 |
| 8/6 | 311,500 | 325,000 | 308,500 | 318,000 | +13,500 | +4.4 | 8,797 |
| 8/5 | 306,500 | 309,500 | 302,000 | 304,500 | -5,500 | -1.8 | 6,475 |
| 8/2 | 310,000 | 314,000 | 306,500 | 310,000 | -5,000 | -1.6 | 3,383 |
| 8/1 | 314,500 | 316,000 | 309,500 | 315,000 | 0 | 0.0 | 3,733 |
| 7/31 | 311,000 | 316,500 | 310,500 | 315,000 | +5,000 | +1.6 | 2,809 |
| 7/30 | 309,000 | 313,000 | 309,000 | 310,000 | -5,000 | -1.6 | 4,042 |
| 7/29 | 315,500 | 315,500 | 310,500 | 315,000 | +1,500 | +0.5 | 6,656 |
| 7/26 | 315,000 | 316,000 | 313,000 | 313,500 | -1,500 | -0.5 | 1,975 |
| 7/25 | 314,000 | 316,500 | 313,500 | 315,000 | -1,000 | -0.3 | 1,986 |
| 7/24 | 315,000 | 318,500 | 313,000 | 316,000 | +1,000 | +0.3 | 1,933 |
| 7/23 | 316,000 | 316,500 | 313,000 | 315,000 | -500 | -0.2 | 2,578 |
| 7/22 | 319,500 | 319,500 | 314,500 | 315,500 | -3,500 | -1.1 | 2,120 |
| 7/19 | 321,500 | 322,000 | 317,500 | 319,000 | -2,000 | -0.6 | 2,173 |
| 7/18 | 319,500 | 323,500 | 318,000 | 321,000 | +1,000 | +0.3 | 2,616 |
| 7/17 | 318,500 | 321,500 | 317,000 | 320,000 | +500 | +0.2 | 2,397 |
| 7/16 | 326,500 | 326,500 | 317,000 | 319,500 | -7,000 | -2.1 | 3,538 |
▶︎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
