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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 336,500 | 338,000 | 328,500 | 331,000 | -2,000 | -0.6 | 13,548 |
| 4/12 | 329,000 | 338,500 | 327,500 | 333,000 | +6,000 | +1.8 | 13,381 |
| 4/5 | 334,500 | 338,000 | 323,000 | 327,000 | -7,000 | -2.1 | 12,759 |
| 3/29 | 339,000 | 343,000 | 332,500 | 334,000 | -4,000 | -1.2 | 15,697 |
| 3/22 | 318,000 | 340,000 | 316,000 | 338,000 | +20,000 | +6.3 | 21,692 |
| 3/15 | 300,500 | 319,500 | 294,600 | 318,000 | +18,000 | +6.0 | 27,911 |
| 3/8 | 306,500 | 313,000 | 299,500 | 300,000 | -5,000 | -1.6 | 20,170 |
| 3/1 | 308,000 | 315,000 | 303,500 | 305,000 | +1,500 | +0.5 | 22,845 |
| 2/22 | 306,500 | 311,500 | 301,000 | 303,500 | -1,500 | -0.5 | 16,144 |
| 2/16 | 321,000 | 322,000 | 303,500 | 305,000 | -13,000 | -4.1 | 16,991 |
| 2/9 | 327,500 | 331,500 | 318,000 | 318,000 | -6,500 | -2.0 | 18,829 |
| 2/2 | 328,500 | 333,500 | 317,500 | 324,500 | -6,500 | -2.0 | 22,376 |
| 1/26 | 328,500 | 334,000 | 326,500 | 331,000 | +5,500 | +1.7 | 12,538 |
| 1/19 | 327,500 | 331,500 | 320,000 | 325,500 | +1,000 | +0.3 | 12,699 |
| 1/12 | 322,000 | 327,000 | 320,500 | 324,500 | +2,000 | +0.6 | 10,794 |
| 1/5 | 319,000 | 324,000 | 313,000 | 322,500 | +6,500 | +2.1 | 7,023 |
| 12/29 | 317,000 | 318,000 | 310,000 | 316,000 | -2,000 | -0.6 | 11,325 |
| 12/22 | 319,000 | 321,000 | 310,000 | 318,000 | -1,000 | -0.3 | 18,195 |
| 12/15 | 331,000 | 332,000 | 317,500 | 319,000 | -12,000 | -3.6 | 15,799 |
| 12/8 | 327,500 | 332,500 | 324,500 | 331,000 | +7,000 | +2.2 | 10,820 |
| 12/1 | 326,500 | 328,000 | 320,000 | 324,000 | -2,000 | -0.6 | 17,207 |
| 11/24 | 333,500 | 334,000 | 324,500 | 326,000 | -5,000 | -1.5 | 8,184 |
| 11/17 | 326,500 | 333,000 | 324,000 | 331,000 | +6,000 | +1.9 | 10,311 |
| 11/10 | 339,000 | 339,000 | 322,500 | 325,000 | -8,000 | -2.4 | 15,979 |
| 11/2 | 329,000 | 334,000 | 325,000 | 333,000 | +1,000 | +0.3 | 15,179 |
| 10/27 | 331,000 | 334,000 | 322,000 | 332,000 | +1,000 | +0.3 | 19,304 |
| 10/20 | 334,500 | 341,000 | 327,000 | 331,000 | -3,500 | -1.1 | 15,707 |
| 10/13 | 336,000 | 338,000 | 331,000 | 334,500 | 0 | 0.0 | 16,095 |
| 10/6 | 337,500 | 341,500 | 331,500 | 334,500 | -4,500 | -1.3 | 23,095 |
| 9/29 | 332,000 | 340,000 | 329,500 | 339,000 | +7,500 | +2.3 | 42,602 |
▶︎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
