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
298,010
円
(10:21)
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 | 297,800 | -8,200 | -2.7 | 45,646 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/04 | 303,500 | 303,500 | 290,800 | 293,600 | -10,900 | -3.6 | 60,746 |
| 17/03 | 305,000 | 308,000 | 294,200 | 304,500 | +1,000 | +0.3 | 74,071 |
| 17/02 | 297,800 | 307,500 | 289,700 | 303,500 | +5,600 | +1.9 | 71,224 |
| 17/01 | 305,500 | 308,000 | 292,000 | 297,900 | -11,100 | -3.6 | 64,835 |
| 16/12 | 289,100 | 309,500 | 282,300 | 309,000 | +20,800 | +7.2 | 64,750 |
| 16/11 | 292,600 | 295,000 | 276,100 | 288,200 | -5,200 | -1.8 | 87,118 |
| 16/10 | 285,600 | 295,700 | 281,900 | 293,400 | +6,900 | +2.4 | 92,780 |
| 16/09 | 275,500 | 287,600 | 265,100 | 286,500 | +10,500 | +3.8 | 148,219 |
| 16/08 | 283,600 | 293,700 | 273,100 | 276,000 | -8,600 | -3.0 | 77,863 |
| 16/07 | 278,000 | 298,600 | 275,500 | 284,600 | +9,300 | +3.4 | 85,236 |
| 16/06 | 281,600 | 288,700 | 251,600 | 275,300 | -5,200 | -1.9 | 84,962 |
| 16/05 | 288,700 | 296,100 | 275,000 | 280,500 | -11,300 | -3.9 | 70,260 |
| 16/04 | 283,000 | 301,500 | 276,800 | 291,800 | +6,900 | +2.4 | 99,870 |
| 16/03 | 272,000 | 289,200 | 263,500 | 284,900 | +13,000 | +4.8 | 101,020 |
| 16/02 | 263,000 | 285,000 | 261,100 | 271,900 | +11,400 | +4.4 | 113,687 |
| 16/01 | 263,100 | 269,500 | 239,200 | 260,500 | -5,200 | -2.0 | 98,082 |
| 15/12 | 263,600 | 268,500 | 255,400 | 265,700 | +3,300 | +1.3 | 42,338 |
| 15/11 | 256,900 | 273,700 | 252,600 | 262,400 | +3,900 | +1.5 | 50,275 |
| 15/10 | 251,800 | 262,000 | 247,400 | 258,500 | +6,100 | +2.4 | 61,624 |
| 15/09 | 247,700 | 256,100 | 225,300 | 252,400 | -100 | +0.0 | 89,658 |
| 15/08 | 271,800 | 281,900 | 241,100 | 252,500 | -18,000 | -6.7 | 59,326 |
| 15/07 | 300,500 | 302,000 | 269,200 | 270,500 | -29,400 | -9.8 | 76,710 |
| 15/06 | 299,100 | 304,000 | 290,200 | 299,900 | +100 | +0.0 | 58,006 |
| 15/05 | 280,000 | 306,000 | 277,200 | 299,800 | +18,000 | +6.4 | 51,440 |
| 15/04 | 283,100 | 297,500 | 278,600 | 281,800 | -6,300 | -2.2 | 57,416 |
| 15/03 | 299,300 | 305,500 | 271,200 | 288,100 | -11,200 | -3.7 | 80,413 |
| 15/02 | 296,600 | 311,500 | 286,500 | 299,300 | -2,200 | -0.7 | 70,504 |
| 15/01 | 320,500 | 323,000 | 296,400 | 301,500 | -19,500 | -6.1 | 69,124 |
| 14/12 | 299,600 | 326,000 | 296,300 | 321,000 | +31,000 | +10.7 | 58,384 |
| 14/11 | 274,400 | 293,600 | 257,900 | 290,000 | +28,600 | +10.9 | 71,211 |
▶︎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
