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
296,480
円
(13:54)
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 | 296,300 | -9,700 | -3.2 | 46,361 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/04 | 157,200 | 159,500 | 151,500 | 154,400 | -2,700 | -1.7 | 46,484 |
| 12/03 | 149,800 | 157,100 | 144,000 | 157,100 | +6,600 | +4.4 | 60,038 |
| 12/02 | 137,700 | 151,300 | 135,000 | 150,500 | +13,000 | +9.5 | 121,466 |
| 12/01 | 146,500 | 148,500 | 135,500 | 137,500 | -11,000 | -7.4 | 54,668 |
| 11/12 | 144,500 | 149,500 | 140,000 | 148,500 | +5,500 | +3.9 | 24,383 |
| 11/11 | 148,700 | 153,900 | 133,800 | 143,000 | -6,100 | -4.1 | 21,492 |
| 11/10 | 140,600 | 152,900 | 136,100 | 149,100 | +8,400 | +6.0 | 40,242 |
| 11/09 | 160,000 | 162,600 | 139,600 | 140,700 | -18,900 | -11.8 | 47,928 |
| 11/08 | 163,300 | 163,500 | 138,000 | 159,600 | -2,600 | -1.6 | 45,968 |
| 11/07 | 168,300 | 171,000 | 160,000 | 162,200 | -6,100 | -3.6 | 29,271 |
| 11/06 | 167,700 | 173,200 | 164,200 | 168,300 | +700 | +0.4 | 28,509 |
| 11/05 | 170,000 | 170,700 | 161,500 | 167,600 | -1,800 | -1.1 | 24,515 |
| 11/04 | 165,000 | 171,000 | 159,800 | 169,400 | +5,800 | +3.6 | 35,291 |
| 11/03 | 170,000 | 170,900 | 110,100 | 163,600 | -6,100 | -3.6 | 70,467 |
| 11/02 | 172,900 | 173,500 | 160,300 | 169,700 | -2,600 | -1.5 | 45,827 |
| 11/01 | 184,800 | 187,500 | 170,600 | 172,300 | -9,500 | -5.2 | 85,791 |
| 10/12 | 151,000 | 185,300 | 150,700 | 181,800 | +31,700 | +21.1 | 94,112 |
| 10/11 | 141,000 | 151,300 | 138,600 | 150,100 | +10,100 | +7.2 | 62,302 |
| 10/10 | 141,500 | 145,900 | 136,700 | 140,000 | -700 | -0.5 | 53,105 |
| 10/09 | 131,000 | 140,900 | 130,400 | 140,700 | +9,700 | +7.4 | 38,366 |
| 10/08 | 124,000 | 131,500 | 122,100 | 131,000 | +7,300 | +5.9 | 54,011 |
| 10/07 | 115,100 | 126,800 | 114,600 | 123,700 | +8,700 | +7.6 | 91,672 |
| 10/06 | 123,000 | 126,000 | 113,000 | 115,000 | -7,100 | -5.8 | 150,756 |
| 10/05 | 130,000 | 133,000 | 115,000 | 122,100 | -11,900 | -8.9 | 22,287 |
| 10/04 | 115,800 | 137,500 | 114,600 | 134,000 | +18,100 | +15.6 | 33,964 |
| 10/03 | 110,400 | 123,000 | 110,000 | 115,900 | ー | ー | 44,227 |
▶︎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
