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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 298,900 | 302,500 | 295,900 | 296,700 | -900 | -0.3 | 13,724 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 304,000 | 306,000 | 296,800 | 297,600 | -4,900 | -1.6 | 13,542 |
| 11/8 | 306,500 | 311,000 | 301,000 | 302,500 | -4,000 | -1.3 | 12,441 |
| 11/1 | 307,000 | 310,500 | 305,000 | 306,500 | -2,000 | -0.7 | 14,313 |
| 10/25 | 316,000 | 316,500 | 306,500 | 308,500 | -6,500 | -2.1 | 15,414 |
| 10/18 | 321,500 | 322,500 | 314,500 | 315,000 | -7,500 | -2.3 | 9,452 |
| 10/11 | 329,000 | 330,000 | 320,000 | 322,500 | -5,500 | -1.7 | 8,685 |
| 10/4 | 337,000 | 340,000 | 327,500 | 328,000 | -9,500 | -2.8 | 17,483 |
| 9/27 | 325,000 | 343,500 | 322,500 | 337,500 | +12,500 | +3.9 | 16,364 |
| 9/20 | 338,000 | 341,500 | 323,500 | 325,000 | -10,000 | -3.0 | 15,854 |
| 9/13 | 332,500 | 341,000 | 329,000 | 335,000 | +5,000 | +1.5 | 17,578 |
| 9/6 | 332,000 | 336,500 | 329,500 | 330,000 | -1,000 | -0.3 | 13,991 |
| 8/30 | 333,500 | 340,000 | 327,000 | 331,000 | -500 | -0.2 | 14,593 |
| 8/23 | 335,500 | 337,000 | 326,500 | 331,500 | -5,000 | -1.5 | 8,948 |
| 8/16 | 325,500 | 338,000 | 325,500 | 336,500 | +15,000 | +4.7 | 19,191 |
| 8/9 | 306,500 | 327,000 | 302,000 | 321,500 | +11,500 | +3.7 | 30,408 |
| 8/2 | 315,500 | 316,500 | 306,500 | 310,000 | -3,500 | -1.1 | 20,623 |
| 7/26 | 319,500 | 319,500 | 313,000 | 313,500 | -5,500 | -1.7 | 10,592 |
| 7/19 | 326,500 | 326,500 | 317,000 | 319,000 | -7,500 | -2.3 | 10,724 |
| 7/12 | 323,000 | 327,500 | 319,500 | 326,500 | +2,500 | +0.8 | 10,970 |
| 7/5 | 330,500 | 330,500 | 320,500 | 324,000 | -3,500 | -1.1 | 13,500 |
| 6/28 | 320,500 | 330,500 | 318,000 | 327,500 | +10,000 | +3.2 | 11,127 |
| 6/21 | 322,000 | 323,500 | 317,000 | 317,500 | -3,500 | -1.1 | 11,033 |
| 6/14 | 322,000 | 325,000 | 318,000 | 321,000 | -1,000 | -0.3 | 10,514 |
| 6/7 | 324,000 | 330,500 | 320,500 | 322,000 | -1,500 | -0.5 | 10,712 |
| 5/31 | 338,500 | 339,000 | 322,000 | 323,500 | -15,000 | -4.4 | 14,848 |
| 5/24 | 340,500 | 342,500 | 334,500 | 338,500 | -1,500 | -0.4 | 12,785 |
| 5/17 | 342,000 | 344,500 | 338,500 | 340,000 | -1,000 | -0.3 | 10,930 |
| 5/10 | 346,000 | 351,000 | 335,500 | 341,000 | -7,000 | -2.0 | 14,618 |
| 5/2 | 339,500 | 352,000 | 336,000 | 348,000 | +10,000 | +3.0 | 10,134 |
| 4/26 | 333,000 | 338,500 | 332,500 | 338,000 | +7,000 | +2.1 | 13,377 |
▶︎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
