3493東証Ｒ貸借
構成銘柄 REIT銘柄一覧
アドバンス・ロジスティクス投資法人 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 138,400 (23/06/09) | 112,400 (24/03/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 131,300 (24/01/23) | 112,400 (24/03/13) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 122,900 | 122,900 | 118,200 | 118,200 | -4,200 | -3.4 | 8,085 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/11 | 163,900 | 175,800 | 160,500 | 171,800 | +9,700 | +6.0 | 46,613 |
| 21/10 | 155,000 | 165,100 | 148,200 | 162,100 | +6,200 | +4.0 | 34,038 |
| 21/09 | 165,900 | 168,200 | 155,900 | 155,900 | -13,400 | -7.9 | 40,477 |
| 21/08 | 160,000 | 171,000 | 154,500 | 169,300 | +9,200 | +5.8 | 42,146 |
| 21/07 | 157,100 | 167,500 | 156,000 | 160,100 | +1,700 | +1.1 | 53,697 |
| 21/06 | 141,600 | 158,500 | 140,200 | 158,400 | +16,700 | +11.8 | 42,181 |
| 21/05 | 141,100 | 142,400 | 133,300 | 141,700 | +900 | +0.6 | 34,160 |
| 21/04 | 139,500 | 141,500 | 136,100 | 140,800 | +2,000 | +1.4 | 34,760 |
| 21/03 | 130,800 | 141,000 | 125,700 | 138,800 | +7,600 | +5.8 | 69,525 |
| 21/02 | 129,800 | 135,400 | 128,500 | 131,200 | +1,300 | +1.0 | 45,162 |
| 21/01 | 133,000 | 135,700 | 128,200 | 129,900 | -3,000 | -2.3 | 53,543 |
| 20/12 | 129,600 | 133,700 | 125,500 | 132,900 | +4,500 | +3.5 | 63,101 |
| 20/11 | 143,100 | 147,200 | 125,500 | 128,400 | -14,200 | -10.0 | 119,310 |
| 20/10 | 148,700 | 150,400 | 133,800 | 142,600 | -4,400 | -3.0 | 32,860 |
| 20/09 | 147,800 | 150,200 | 135,900 | 147,000 | -1,900 | -1.3 | 43,293 |
| 20/08 | 161,300 | 168,800 | 144,800 | 148,900 | -12,800 | -7.9 | 51,118 |
| 20/07 | 134,700 | 179,800 | 134,700 | 161,700 | +26,400 | +19.5 | 103,157 |
| 20/06 | 134,000 | 136,200 | 123,000 | 135,300 | +800 | +0.6 | 44,774 |
| 20/05 | 126,200 | 135,000 | 124,000 | 134,500 | +6,900 | +5.4 | 60,508 |
| 20/04 | 99,800 | 127,800 | 93,900 | 127,600 | +27,300 | +27.2 | 65,653 |
| 20/03 | 113,700 | 123,800 | 72,300 | 100,300 | -16,400 | -14.1 | 113,369 |
| 20/02 | 124,100 | 131,300 | 115,900 | 116,700 | -9,500 | -7.5 | 113,508 |
| 20/01 | 119,500 | 131,400 | 118,200 | 126,200 | +6,700 | +5.6 | 56,664 |
| 19/12 | 118,500 | 121,500 | 113,500 | 119,500 | +1,300 | +1.1 | 20,432 |
| 19/11 | 127,700 | 130,400 | 109,100 | 118,200 | -8,600 | -6.8 | 36,152 |
| 19/10 | 116,400 | 131,800 | 115,200 | 126,800 | +10,400 | +8.9 | 45,646 |
| 19/09 | 108,800 | 117,500 | 106,300 | 116,400 | +7,300 | +6.7 | 45,075 |
| 19/08 | 102,900 | 110,000 | 101,800 | 109,100 | +6,100 | +5.9 | 49,183 |
| 19/07 | 102,900 | 105,300 | 101,100 | 103,000 | +500 | +0.5 | 48,630 |
| 19/06 | 99,800 | 102,800 | 98,600 | 102,500 | +2,300 | +2.3 | 19,296 |
▶︎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