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) |
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) |
|---|---|---|---|---|---|---|---|
| 19/10 | 355,000 | 371,000 | 351,000 | 359,000 | +4,000 | +1.1 | 69,467 |
| 19/09 | 341,500 | 364,500 | 339,500 | 355,000 | +13,000 | +3.8 | 92,020 |
| 19/08 | 337,000 | 344,500 | 326,500 | 342,000 | +4,500 | +1.3 | 74,444 |
| 19/07 | 321,000 | 352,000 | 320,000 | 337,500 | +17,000 | +5.3 | 93,975 |
| 19/06 | 312,500 | 323,500 | 307,500 | 320,500 | +6,500 | +2.1 | 58,303 |
| 19/05 | 315,500 | 322,500 | 307,000 | 314,000 | +3,500 | +1.1 | 52,478 |
| 19/04 | 310,000 | 315,500 | 301,500 | 310,500 | +2,000 | +0.7 | 61,687 |
| 19/03 | 305,500 | 317,500 | 304,500 | 308,500 | -1,500 | -0.5 | 58,231 |
| 19/02 | 323,000 | 323,500 | 304,000 | 310,000 | -12,000 | -3.7 | 54,303 |
| 19/01 | 303,000 | 328,000 | 295,900 | 322,000 | +19,500 | +6.5 | 70,905 |
| 18/12 | 313,500 | 316,500 | 286,400 | 302,500 | -11,000 | -3.5 | 60,704 |
| 18/11 | 289,500 | 313,500 | 287,700 | 313,500 | +25,300 | +8.8 | 68,638 |
| 18/10 | 289,400 | 293,100 | 285,100 | 288,200 | -2,000 | -0.7 | 57,650 |
| 18/09 | 282,900 | 291,500 | 279,300 | 290,200 | +6,500 | +2.3 | 53,079 |
| 18/08 | 290,900 | 292,900 | 282,100 | 283,700 | -7,200 | -2.5 | 63,781 |
| 18/07 | 283,800 | 292,800 | 281,200 | 290,900 | +7,100 | +2.5 | 69,072 |
| 18/06 | 284,300 | 289,200 | 275,200 | 283,800 | -1,100 | -0.4 | 73,957 |
| 18/05 | 280,400 | 289,900 | 278,400 | 284,900 | +3,000 | +1.1 | 55,175 |
| 18/04 | 273,200 | 282,500 | 270,400 | 281,900 | +6,800 | +2.5 | 46,180 |
| 18/03 | 268,600 | 280,500 | 264,400 | 275,100 | +7,200 | +2.7 | 65,067 |
| 18/02 | 279,500 | 281,800 | 263,900 | 267,900 | -12,100 | -4.3 | 73,856 |
| 18/01 | 276,100 | 289,400 | 274,800 | 280,000 | +2,900 | +1.1 | 76,409 |
| 17/12 | 274,200 | 278,100 | 266,200 | 277,100 | +3,400 | +1.2 | 42,449 |
| 17/11 | 267,300 | 281,500 | 261,800 | 273,700 | +6,400 | +2.4 | 58,086 |
| 17/10 | 275,400 | 277,500 | 262,600 | 267,300 | -9,500 | -3.4 | 59,571 |
| 17/09 | 281,300 | 282,500 | 272,400 | 276,800 | -4,700 | -1.7 | 44,359 |
| 17/08 | 269,400 | 284,000 | 268,000 | 281,500 | +12,100 | +4.5 | 66,962 |
| 17/07 | 279,500 | 280,500 | 261,600 | 269,400 | -10,100 | -3.6 | 80,908 |
| 17/06 | 296,300 | 298,700 | 278,400 | 279,500 | -14,300 | -4.9 | 58,670 |
| 17/05 | 293,100 | 301,000 | 291,100 | 293,800 | +200 | +0.1 | 54,378 |
▶︎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
