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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 3/4 | 306,500 | 310,000 | 305,500 | 307,000 | +2,000 | +0.7 | 4,546 |
| 3/1 | 307,500 | 307,500 | 303,500 | 305,000 | -1,000 | -0.3 | 4,388 |
| 2/29 | 312,000 | 312,000 | 305,500 | 306,000 | -7,000 | -2.2 | 6,146 |
| 2/28 | 313,500 | 315,000 | 311,000 | 313,000 | +1,500 | +0.5 | 3,866 |
| 2/27 | 312,500 | 314,500 | 309,500 | 311,500 | +500 | +0.2 | 4,715 |
| 2/26 | 308,000 | 311,500 | 306,500 | 311,000 | +7,500 | +2.5 | 3,730 |
| 2/22 | 304,500 | 306,500 | 303,000 | 303,500 | -5,000 | -1.6 | 3,252 |
| 2/21 | 311,500 | 311,500 | 305,000 | 308,500 | +500 | +0.2 | 3,992 |
| 2/20 | 309,000 | 310,000 | 306,000 | 308,000 | +2,500 | +0.8 | 4,044 |
| 2/19 | 306,500 | 307,000 | 301,000 | 305,500 | +500 | +0.2 | 4,856 |
| 2/16 | 307,500 | 308,000 | 303,500 | 305,000 | -3,000 | -1.0 | 5,217 |
| 2/15 | 313,000 | 314,500 | 306,000 | 308,000 | -5,000 | -1.6 | 4,039 |
| 2/14 | 319,500 | 319,500 | 313,000 | 313,000 | -5,500 | -1.7 | 4,395 |
| 2/13 | 321,000 | 322,000 | 317,000 | 318,500 | +500 | +0.2 | 3,340 |
| 2/9 | 323,000 | 324,000 | 318,000 | 318,000 | -3,000 | -0.9 | 4,435 |
| 2/8 | 326,000 | 327,500 | 320,000 | 321,000 | -4,000 | -1.2 | 4,398 |
| 2/7 | 329,500 | 331,500 | 324,500 | 325,000 | -2,500 | -0.8 | 3,472 |
| 2/6 | 326,500 | 329,000 | 324,500 | 327,500 | +1,500 | +0.5 | 3,141 |
| 2/5 | 327,500 | 330,500 | 326,000 | 326,000 | +1,500 | +0.5 | 3,383 |
| 2/2 | 324,000 | 324,500 | 322,000 | 324,500 | +5,500 | +1.7 | 2,817 |
| 2/1 | 323,500 | 324,500 | 317,500 | 319,000 | -6,000 | -1.9 | 4,256 |
| 1/31 | 324,500 | 327,000 | 324,000 | 325,000 | +500 | +0.2 | 3,098 |
| 1/30 | 325,500 | 325,500 | 323,000 | 324,500 | -7,500 | -2.3 | 3,076 |
| 1/29 | 328,500 | 333,500 | 328,500 | 332,000 | +1,000 | +0.3 | 9,129 |
| 1/26 | 330,500 | 331,500 | 329,000 | 331,000 | +2,500 | +0.8 | 1,926 |
| 1/25 | 329,000 | 331,000 | 327,000 | 328,500 | -1,500 | -0.5 | 3,245 |
| 1/24 | 332,500 | 334,000 | 329,000 | 330,000 | 0 | 0.0 | 2,042 |
| 1/23 | 334,000 | 334,000 | 330,000 | 330,000 | -1,500 | -0.5 | 2,530 |
| 1/22 | 328,500 | 332,000 | 326,500 | 331,500 | +6,000 | +1.8 | 2,795 |
| 1/19 | 325,000 | 325,500 | 321,500 | 325,500 | +4,000 | +1.2 | 1,568 |
▶︎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
