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) |
|---|---|---|---|---|---|---|---|
| 7/12 | 325,000 | 327,500 | 324,500 | 326,500 | +1,500 | +0.5 | 3,381 |
| 7/11 | 325,500 | 327,000 | 324,000 | 325,000 | +1,500 | +0.5 | 1,844 |
| 7/10 | 321,000 | 325,000 | 321,000 | 323,500 | +1,500 | +0.5 | 1,585 |
| 7/9 | 319,500 | 323,000 | 319,500 | 322,000 | +1,500 | +0.5 | 1,911 |
| 7/8 | 323,000 | 325,000 | 320,500 | 320,500 | -3,500 | -1.1 | 2,249 |
| 7/5 | 323,000 | 325,500 | 320,500 | 324,000 | +500 | +0.2 | 2,368 |
| 7/4 | 324,000 | 325,000 | 322,000 | 323,500 | -1,000 | -0.3 | 1,332 |
| 7/3 | 324,500 | 327,000 | 320,500 | 324,500 | -2,000 | -0.6 | 3,021 |
| 7/2 | 326,500 | 328,000 | 324,000 | 326,500 | +2,000 | +0.6 | 3,024 |
| 7/1 | 330,500 | 330,500 | 324,000 | 324,500 | -3,000 | -0.9 | 3,755 |
| 6/28 | 330,500 | 330,500 | 326,000 | 327,500 | +1,500 | +0.5 | 2,382 |
| 6/27 | 325,000 | 327,500 | 320,000 | 326,000 | -500 | -0.2 | 3,685 |
| 6/26 | 324,500 | 327,000 | 322,500 | 326,500 | +3,000 | +0.9 | 2,437 |
| 6/25 | 321,500 | 324,500 | 321,000 | 323,500 | +3,000 | +0.9 | 1,222 |
| 6/24 | 320,500 | 321,500 | 318,000 | 320,500 | +3,000 | +0.9 | 1,401 |
| 6/21 | 318,500 | 321,500 | 317,000 | 317,500 | -1,500 | -0.5 | 4,957 |
| 6/20 | 318,500 | 323,500 | 318,500 | 319,000 | -500 | -0.2 | 1,413 |
| 6/19 | 319,000 | 320,000 | 317,000 | 319,500 | -500 | -0.2 | 1,136 |
| 6/18 | 319,000 | 321,000 | 317,500 | 320,000 | 0 | 0.0 | 1,547 |
| 6/17 | 322,000 | 322,500 | 318,500 | 320,000 | -1,000 | -0.3 | 1,980 |
| 6/14 | 319,000 | 324,000 | 319,000 | 321,000 | +2,000 | +0.6 | 2,962 |
| 6/13 | 324,000 | 324,000 | 318,000 | 319,000 | -3,000 | -0.9 | 2,643 |
| 6/12 | 321,000 | 324,000 | 320,000 | 322,000 | +1,000 | +0.3 | 1,307 |
| 6/11 | 322,500 | 325,000 | 321,000 | 321,000 | -500 | -0.2 | 1,736 |
| 6/10 | 322,000 | 322,500 | 318,500 | 321,500 | -500 | -0.2 | 1,866 |
| 6/7 | 328,500 | 329,000 | 322,000 | 322,000 | -6,000 | -1.8 | 2,095 |
| 6/6 | 328,000 | 330,000 | 325,500 | 328,000 | -500 | -0.2 | 1,622 |
| 6/5 | 324,500 | 330,500 | 324,500 | 328,500 | +4,000 | +1.2 | 1,957 |
| 6/4 | 324,000 | 330,000 | 324,000 | 324,500 | 0 | 0.0 | 2,789 |
| 6/3 | 324,000 | 325,500 | 320,500 | 324,500 | +1,000 | +0.3 | 2,249 |
▶︎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
