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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 368,500 (23/07/27) | 294,600 (24/03/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 348,000 (24/05/01) | 294,600 (24/03/12) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 340,000 | 352,000 | 339,000 | 348,000 | +6,500 | +1.9 | 9,734 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 334,500 | 343,000 | 323,000 | 341,500 | +7,500 | +2.3 | 56,625 |
| 24/03 | 307,500 | 343,000 | 294,600 | 334,000 | +28,000 | +9.2 | 89,858 |
| 24/02 | 323,500 | 331,500 | 301,000 | 306,000 | -19,000 | -5.9 | 77,494 |
| 24/01 | 319,000 | 334,000 | 313,000 | 325,000 | +9,000 | +2.9 | 58,357 |
| 23/12 | 323,500 | 332,500 | 310,000 | 316,000 | -9,000 | -2.8 | 59,771 |
| 23/11 | 332,000 | 339,000 | 320,000 | 325,000 | -3,500 | -1.1 | 57,102 |
| 23/10 | 337,500 | 341,500 | 322,000 | 328,500 | -10,500 | -3.1 | 80,327 |
| 23/09 | 349,000 | 353,500 | 329,500 | 339,000 | -11,500 | -3.3 | 101,184 |
| 23/08 | 347,000 | 361,500 | 328,000 | 350,500 | +4,000 | +1.2 | 51,530 |
| 23/07 | 348,000 | 368,500 | 331,000 | 346,500 | +2,500 | +0.7 | 109,838 |
| 23/06 | 353,000 | 361,500 | 342,500 | 344,000 | -14,000 | -3.9 | 76,995 |
| 23/05 | 352,500 | 358,000 | 343,000 | 358,000 | +5,000 | +1.4 | 63,912 |
| 23/04 | 318,500 | 353,000 | 315,500 | 353,000 | +36,500 | +11.5 | 68,214 |
| 23/03 | 334,500 | 335,000 | 304,000 | 316,500 | -18,000 | -5.4 | 74,192 |
| 23/02 | 319,000 | 336,500 | 317,000 | 334,500 | +17,000 | +5.4 | 45,442 |
| 23/01 | 337,500 | 339,500 | 317,500 | 317,500 | -21,500 | -6.3 | 75,201 |
| 22/12 | 344,000 | 348,000 | 314,000 | 339,000 | -5,000 | -1.5 | 79,585 |
| 22/11 | 345,500 | 351,000 | 331,000 | 344,000 | -2,000 | -0.6 | 62,035 |
| 22/10 | 358,500 | 361,000 | 326,000 | 346,000 | -8,500 | -2.4 | 73,105 |
| 22/09 | 369,000 | 369,000 | 344,500 | 354,500 | -13,500 | -3.7 | 58,482 |
| 22/08 | 367,500 | 373,000 | 356,000 | 368,000 | +1,000 | +0.3 | 50,539 |
| 22/07 | 361,500 | 371,000 | 354,500 | 367,000 | +6,000 | +1.7 | 60,503 |
| 22/06 | 357,500 | 366,000 | 333,500 | 361,000 | +500 | +0.1 | 83,399 |
| 22/05 | 354,500 | 363,000 | 338,500 | 360,500 | +4,000 | +1.1 | 76,945 |
| 22/04 | 342,500 | 364,000 | 336,500 | 356,500 | +12,000 | +3.5 | 66,857 |
| 22/03 | 322,500 | 351,000 | 318,000 | 344,500 | +22,500 | +7.0 | 79,363 |
| 22/02 | 341,000 | 343,500 | 314,500 | 322,000 | -16,500 | -4.9 | 77,227 |
| 22/01 | 384,000 | 384,500 | 306,500 | 338,500 | -41,500 | -10.9 | 100,868 |
| 21/12 | 350,000 | 382,500 | 343,000 | 380,000 | +31,500 | +9.0 | 87,301 |
| 21/11 | 373,000 | 375,000 | 346,500 | 348,500 | -25,500 | -6.8 | 49,970 |
▶︎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