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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/18 | 318,000 | 323,500 | 316,000 | 318,000 | 0 | 0.0 | 6,346 |
| 3/15 | 308,000 | 319,500 | 307,000 | 318,000 | +16,000 | +5.3 | 11,269 |
| 3/14 | 298,700 | 303,500 | 298,200 | 302,000 | +3,400 | +1.1 | 4,687 |
| 3/13 | 297,500 | 299,400 | 295,900 | 298,600 | +2,100 | +0.7 | 3,793 |
| 3/12 | 298,300 | 298,400 | 294,600 | 296,500 | -2,500 | -0.8 | 4,289 |
| 3/11 | 300,500 | 301,500 | 297,300 | 299,000 | -1,000 | -0.3 | 3,873 |
| 3/8 | 303,000 | 306,500 | 299,500 | 300,000 | -5,500 | -1.8 | 6,281 |
| 3/7 | 310,500 | 311,500 | 304,500 | 305,500 | -5,000 | -1.6 | 3,733 |
| 3/6 | 310,000 | 313,000 | 307,500 | 310,500 | +1,000 | +0.3 | 2,693 |
| 3/5 | 308,000 | 311,000 | 306,000 | 309,500 | +2,500 | +0.8 | 2,917 |
▶︎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
