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
297,710
円
(10:55)
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 | 297,600 | -8,400 | -2.8 | 45,905 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 255,000 | 262,600 | 244,000 | 261,400 | +6,400 | +2.5 | 54,803 |
| 14/09 | 254,600 | 256,500 | 245,800 | 255,000 | -1,200 | -0.5 | 51,958 |
| 14/08 | 245,500 | 256,400 | 243,100 | 256,200 | +10,700 | +4.4 | 48,144 |
| 14/07 | 258,000 | 260,000 | 242,600 | 245,500 | -10,500 | -4.1 | 64,119 |
| 14/06 | 251,000 | 263,600 | 243,000 | 256,000 | +4,800 | +1.9 | 50,142 |
| 14/05 | 230,200 | 251,200 | 230,200 | 251,200 | +19,900 | +8.6 | 51,422 |
| 14/04 | 220,500 | 231,400 | 217,000 | 231,300 | +11,500 | +5.2 | 59,343 |
| 14/03 | 217,500 | 221,600 | 213,700 | 219,800 | +1,800 | +0.8 | 49,527 |
| 14/02 | 216,200 | 218,100 | 205,500 | 218,000 | +800 | +0.4 | 55,604 |
| 14/01 | 229,600 | 229,800 | 216,400 | 217,200 | -9,800 | -4.3 | 76,077 |
| 13/12 | 222,500 | 228,300 | 210,800 | 227,000 | +4,900 | +2.2 | 79,109 |
| 13/11 | 223,600 | 224,900 | 215,100 | 222,100 | -100 | -0.1 | 52,452 |
| 13/10 | 227,200 | 227,500 | 210,500 | 222,200 | -7,200 | -3.1 | 58,592 |
| 13/09 | 199,500 | 230,700 | 198,200 | 229,400 | +29,900 | +15.0 | 70,878 |
| 13/08 | 198,100 | 205,700 | 192,600 | 199,500 | +1,400 | +0.7 | 50,197 |
| 13/07 | 215,500 | 220,800 | 198,100 | 198,100 | -16,600 | -7.7 | 65,959 |
| 13/06 | 210,000 | 214,900 | 190,500 | 214,700 | +4,400 | +2.1 | 81,243 |
| 13/05 | 233,000 | 234,000 | 195,100 | 210,300 | -22,800 | -9.8 | 160,328 |
| 13/04 | 256,900 | 257,500 | 220,100 | 233,100 | -24,800 | -9.6 | 149,226 |
| 13/03 | 197,300 | 260,000 | 197,300 | 257,900 | +61,000 | +31.0 | 128,052 |
| 13/02 | 190,100 | 199,800 | 179,800 | 196,900 | +6,800 | +3.6 | 159,979 |
| 13/01 | 181,800 | 191,800 | 170,500 | 190,100 | +13,000 | +7.3 | 143,567 |
| 12/12 | 171,600 | 178,900 | 168,800 | 177,100 | +4,200 | +2.4 | 50,708 |
| 12/11 | 174,800 | 176,500 | 163,000 | 172,900 | -100 | -0.1 | 52,228 |
| 12/10 | 163,200 | 174,900 | 160,100 | 173,000 | +8,800 | +5.4 | 66,027 |
| 12/09 | 159,000 | 166,300 | 154,200 | 164,200 | +6,500 | +4.1 | 49,026 |
| 12/08 | 152,500 | 159,500 | 149,800 | 157,700 | +4,800 | +3.1 | 33,070 |
| 12/07 | 157,800 | 159,900 | 151,800 | 152,900 | -2,000 | -1.3 | 56,499 |
| 12/06 | 144,100 | 156,400 | 139,300 | 154,900 | +10,300 | +7.1 | 68,120 |
| 12/05 | 155,000 | 157,000 | 142,200 | 144,600 | -9,800 | -6.4 | 42,469 |
▶︎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
