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
297,550
円
(09:28)
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 | 297,200 | 297,900 | -400 | -0.1 | 199 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/19 | 325,000 | 325,500 | 321,500 | 325,500 | +4,000 | +1.2 | 1,568 |
| 1/18 | 322,000 | 324,000 | 320,000 | 321,500 | -2,500 | -0.8 | 3,178 |
| 1/17 | 327,000 | 329,500 | 323,000 | 324,000 | -4,500 | -1.4 | 2,187 |
| 1/16 | 330,000 | 331,500 | 328,000 | 328,500 | 0 | 0.0 | 3,025 |
| 1/15 | 327,500 | 329,000 | 326,000 | 328,500 | +4,000 | +1.2 | 2,741 |
| 1/12 | 325,500 | 327,000 | 323,500 | 324,500 | +1,500 | +0.5 | 3,617 |
| 1/11 | 323,000 | 324,000 | 320,500 | 323,000 | +500 | +0.2 | 2,473 |
| 1/10 | 324,000 | 326,000 | 322,500 | 322,500 | -1,000 | -0.3 | 2,341 |
| 1/9 | 322,000 | 323,500 | 320,500 | 323,500 | +1,000 | +0.3 | 2,363 |
| 1/5 | 318,000 | 324,000 | 314,500 | 322,500 | +8,000 | +2.5 | 4,570 |
| 1/4 | 319,000 | 319,500 | 313,000 | 314,500 | -1,500 | -0.5 | 2,453 |
| 12/29 | 316,500 | 317,500 | 315,000 | 316,000 | -1,000 | -0.3 | 1,567 |
| 12/28 | 317,000 | 318,000 | 312,500 | 317,000 | +1,000 | +0.3 | 2,896 |
| 12/27 | 314,500 | 316,000 | 312,500 | 316,000 | +4,000 | +1.3 | 2,862 |
| 12/26 | 311,000 | 313,000 | 310,000 | 312,000 | +500 | +0.2 | 1,690 |
| 12/25 | 317,000 | 317,000 | 311,500 | 311,500 | -6,500 | -2.0 | 2,310 |
| 12/22 | 319,500 | 320,500 | 315,500 | 318,000 | 0 | 0.0 | 2,256 |
| 12/21 | 318,000 | 320,000 | 317,000 | 318,000 | -2,500 | -0.8 | 2,388 |
| 12/20 | 313,500 | 321,000 | 313,500 | 320,500 | +4,000 | +1.3 | 2,803 |
| 12/19 | 313,500 | 317,000 | 310,000 | 316,500 | +3,500 | +1.1 | 3,549 |
| 12/18 | 319,000 | 319,000 | 311,500 | 313,000 | -6,000 | -1.9 | 7,199 |
| 12/15 | 323,500 | 323,500 | 317,500 | 319,000 | -3,000 | -0.9 | 7,114 |
| 12/14 | 324,500 | 325,500 | 320,500 | 322,000 | -2,500 | -0.8 | 2,685 |
| 12/13 | 328,500 | 329,500 | 324,000 | 324,500 | -5,500 | -1.7 | 2,491 |
| 12/12 | 330,000 | 332,000 | 328,500 | 330,000 | +500 | +0.2 | 1,713 |
| 12/11 | 331,000 | 331,000 | 328,500 | 329,500 | -1,500 | -0.5 | 1,796 |
| 12/8 | 330,000 | 331,000 | 328,000 | 331,000 | +1,000 | +0.3 | 4,051 |
| 12/7 | 330,000 | 331,500 | 328,000 | 330,000 | -1,000 | -0.3 | 1,734 |
| 12/6 | 329,500 | 332,500 | 329,000 | 331,000 | +2,000 | +0.6 | 1,719 |
| 12/5 | 326,500 | 329,500 | 326,000 | 329,000 | +2,000 | +0.6 | 1,375 |
▶︎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
