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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 306,000 | 311,000 | 295,900 | 298,300 | -7,700 | -2.5 | 47,466 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 363,500 | 380,000 | 341,500 | 374,000 | +12,000 | +3.3 | 59,772 |
| 21/09 | 379,500 | 380,500 | 356,000 | 362,000 | -12,500 | -3.3 | 55,224 |
| 21/08 | 376,000 | 382,000 | 358,500 | 374,500 | +1,000 | +0.3 | 66,892 |
| 21/07 | 372,500 | 392,500 | 365,000 | 373,500 | +3,500 | +1.0 | 89,961 |
| 21/06 | 352,000 | 371,500 | 349,000 | 370,000 | +18,000 | +5.1 | 82,070 |
| 21/05 | 365,000 | 366,500 | 342,000 | 352,000 | +3,500 | +1.0 | 51,036 |
| 21/04 | 350,500 | 357,500 | 341,000 | 348,500 | +1,500 | +0.4 | 61,497 |
| 21/03 | 330,500 | 356,000 | 305,500 | 347,000 | +23,500 | +7.3 | 95,794 |
| 21/02 | 306,000 | 334,000 | 300,000 | 323,500 | +13,500 | +4.4 | 84,312 |
| 21/01 | 309,500 | 323,500 | 301,000 | 310,000 | +500 | +0.2 | 71,304 |
| 20/12 | 302,500 | 312,000 | 287,700 | 309,500 | +8,000 | +2.7 | 94,243 |
| 20/11 | 306,500 | 316,000 | 296,000 | 301,500 | -3,500 | -1.2 | 65,778 |
| 20/10 | 308,500 | 312,500 | 289,300 | 305,000 | -6,000 | -1.9 | 80,215 |
| 20/09 | 314,000 | 316,500 | 288,100 | 311,000 | -3,000 | -1.0 | 115,537 |
| 20/08 | 337,000 | 345,000 | 310,500 | 314,000 | -27,000 | -7.9 | 90,962 |
| 20/07 | 323,000 | 355,000 | 317,000 | 341,000 | +19,500 | +6.1 | 105,110 |
| 20/06 | 332,500 | 336,500 | 296,200 | 321,500 | -14,000 | -4.2 | 149,015 |
| 20/05 | 330,000 | 354,000 | 315,500 | 335,500 | +6,500 | +2.0 | 96,776 |
| 20/04 | 309,000 | 336,000 | 269,000 | 329,000 | +15,500 | +4.9 | 143,132 |
| 20/03 | 308,000 | 334,000 | 209,000 | 313,500 | -8,000 | -2.5 | 231,587 |
| 20/02 | 338,500 | 346,500 | 319,500 | 321,500 | -20,000 | -5.9 | 86,029 |
| 20/01 | 344,000 | 347,500 | 334,500 | 341,500 | -2,500 | -0.7 | 72,329 |
| 19/12 | 353,000 | 353,500 | 330,500 | 344,000 | -9,500 | -2.7 | 66,115 |
| 19/11 | 360,500 | 363,500 | 335,500 | 353,500 | -5,500 | -1.5 | 63,702 |
▶︎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
