日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

アドバンス・レジデンス投資法人(3269)の株価時系列情報

アドバンス・レジデンス投資法人(3269)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/09/18 334,000 340,000 332,000 340,000 2,698
2024/09/17 338,000 338,500 333,500 336,500 1,877
2024/09/13 341,000 341,000 334,000 335,000 6,138
2024/09/12 334,000 335,500 332,000 334,000 1,734
2024/09/11 335,000 335,000 329,000 330,500 3,178
2024/09/10 332,000 338,000 332,000 335,500 3,288
2024/09/09 332,500 334,000 330,000 330,500 3,240
2024/09/06 331,500 333,000 329,500 330,000 2,905
2024/09/05 332,500 336,500 330,000 330,000 3,352
2024/09/04 331,500 334,500 331,000 332,000 2,647
2024/09/03 335,500 336,500 329,500 329,500 2,901
2024/09/02 332,000 334,500 330,000 333,500 2,186
2024/08/30 329,000 331,000 327,000 331,000 4,470
2024/08/29 335,500 337,000 331,000 332,500 2,824
2024/08/28 336,000 340,000 334,500 337,500 3,392
2024/08/27 333,000 336,500 332,500 336,500 1,645
2024/08/26 333,500 335,500 332,500 334,500 2,262
2024/08/23 328,000 331,500 328,000 331,500 1,508
2024/08/22 331,000 331,000 326,500 329,000 2,245
2024/08/21 333,000 337,000 333,000 333,500 1,880
2024/08/20 335,000 336,500 332,500 335,000 1,415
2024/08/19 335,500 336,500 331,500 335,000 1,900
2024/08/16 334,500 338,000 331,000 336,500 3,725
2024/08/15 334,500 336,500 329,000 335,500 5,195
2024/08/14 330,500 334,500 328,500 334,500 4,089
2024/08/13 325,500 334,000 325,500 329,000 6,182
2024/08/09 326,500 326,500 320,000 321,500 5,429
2024/08/08 321,000 326,500 321,000 326,500 3,935
2024/08/07 315,500 327,000 315,000 321,500 5,772
2024/08/06 311,500 325,000 308,500 318,000 8,797
2024/08/05 306,500 309,500 302,000 304,500 6,475
2024/08/02 310,000 314,000 306,500 310,000 3,383
2024/08/01 314,500 316,000 309,500 315,000 3,733
2024/07/31 311,000 316,500 310,500 315,000 2,809
2024/07/30 309,000 313,000 309,000 310,000 4,042
2024/07/29 315,500 315,500 310,500 315,000 6,656
2024/07/26 315,000 316,000 313,000 313,500 1,975
2024/07/25 314,000 316,500 313,500 315,000 1,986
2024/07/24 315,000 318,500 313,000 316,000 1,933
2024/07/23 316,000 316,500 313,000 315,000 2,578
2024/07/22 319,500 319,500 314,500 315,500 2,120
2024/07/19 321,500 322,000 317,500 319,000 2,173
2024/07/18 319,500 323,500 318,000 321,000 2,616
2024/07/17 318,500 321,500 317,000 320,000 2,397
2024/07/16 326,500 326,500 317,000 319,500 3,538
2024/07/12 325,000 327,500 324,500 326,500 3,381
2024/07/11 325,500 327,000 324,000 325,000 1,844
2024/07/10 321,000 325,000 321,000 323,500 1,585
2024/07/09 319,500 323,000 319,500 322,000 1,911
2024/07/08 323,000 325,000 320,500 320,500 2,249
2024/07/05 323,000 325,500 320,500 324,000 2,368
2024/07/04 324,000 325,000 322,000 323,500 1,332
2024/07/03 324,500 327,000 320,500 324,500 3,021
2024/07/02 326,500 328,000 324,000 326,500 3,024
2024/07/01 330,500 330,500 324,000 324,500 3,755
2024/06/28 330,500 330,500 326,000 327,500 2,382
2024/06/27 325,000 327,500 320,000 326,000 3,685
2024/06/26 324,500 327,000 322,500 326,500 2,437
2024/06/25 321,500 324,500 321,000 323,500 1,222
2024/06/24 320,500 321,500 318,000 320,500 1,401
2024/06/21 318,500 321,500 317,000 317,500 4,957
2024/06/20 318,500 323,500 318,500 319,000 1,413
2024/06/19 319,000 320,000 317,000 319,500 1,136
2024/06/18 319,000 321,000 317,500 320,000 1,547
2024/06/17 322,000 322,500 318,500 320,000 1,980
2024/06/14 319,000 324,000 319,000 321,000 2,962
2024/06/13 324,000 324,000 318,000 319,000 2,643
2024/06/12 321,000 324,000 320,000 322,000 1,307
2024/06/11 322,500 325,000 321,000 321,000 1,736
2024/06/10 322,000 322,500 318,500 321,500 1,866
2024/06/07 328,500 329,000 322,000 322,000 2,095
2024/06/06 328,000 330,000 325,500 328,000 1,622
2024/06/05 324,500 330,500 324,500 328,500 1,957
2024/06/04 324,000 330,000 324,000 324,500 2,789
2024/06/03 324,000 325,500 320,500 324,500 2,249
2024/05/31 326,500 326,500 322,000 323,500 5,129
2024/05/30 329,500 329,500 323,000 323,500 3,094
2024/05/29 336,000 336,000 329,000 331,500 2,680
2024/05/28 334,500 337,000 332,500 335,500 2,047
2024/05/27 338,500 339,000 335,500 336,500 1,898
2024/05/24 337,500 340,500 335,500 338,500 3,586
2024/05/23 336,000 339,500 336,000 337,500 2,108
2024/05/22 337,000 338,500 334,500 336,500 1,894
2024/05/21 340,500 342,000 336,500 336,500 2,491
2024/05/20 340,500 342,500 339,000 342,000 2,706
2024/05/17 339,000 342,000 338,500 340,000 2,460
2024/05/16 342,500 344,500 339,000 341,000 2,412
2024/05/15 341,000 342,500 338,500 341,000 2,440
2024/05/14 344,500 344,500 340,500 341,000 1,901
2024/05/13 342,000 344,000 340,500 343,000 1,717
2024/05/10 341,000 342,000 335,500 341,000 5,237
2024/05/09 345,500 346,500 340,500 341,500 2,270
2024/05/08 347,500 348,500 343,500 344,000 3,403
2024/05/07 346,000 351,000 346,000 348,000 3,708
2024/05/02 347,500 352,000 347,500 348,000 3,160
2024/05/01 340,000 348,000 339,000 347,500 3,414
2024/04/30 339,500 343,000 336,000 341,500 3,560
2024/04/26 335,000 338,500 334,000 338,000 3,264
2024/04/25 335,000 336,500 333,000 333,000 2,446
2024/04/24 333,500 337,000 333,000 337,000 2,224
2024/04/23 336,000 338,000 333,500 333,500 2,963
2024/04/22 333,000 336,000 332,500 333,000 2,480
2024/04/19 334,000 335,500 328,500 331,000 2,606
2024/04/18 335,500 338,000 334,000 334,000 2,542
2024/04/17 331,500 337,500 331,000 335,000 3,071
2024/04/16 333,000 336,500 331,000 332,500 2,719
2024/04/15 336,500 336,500 330,500 330,500 2,610
2024/04/12 338,500 338,500 330,500 333,000 3,765
2024/04/11 330,500 337,000 328,500 336,500 3,204
2024/04/10 334,000 337,500 331,500 331,500 1,587
2024/04/09 331,500 336,500 331,000 333,500 1,843
2024/04/08 329,000 335,000 327,500 333,500 2,982
2024/04/05 331,000 331,000 323,000 327,000 2,796
2024/04/04 327,000 331,000 327,000 330,000 2,695
2024/04/03 329,000 330,500 323,000 326,500 2,956
2024/04/02 334,500 334,500 329,000 333,000 2,322
2024/04/01 334,500 338,000 331,000 334,000 1,990
2024/03/29 338,500 338,500 332,500 334,000 2,090
2024/03/28 338,000 338,500 334,000 335,000 3,798
2024/03/27 341,500 343,000 335,000 336,000 3,535
2024/03/26 341,000 341,000 334,500 336,000 3,243
2024/03/25 339,000 343,000 339,000 342,500 3,031
2024/03/22 339,500 340,000 336,000 338,000 4,850
2024/03/21 332,500 339,000 329,000 338,000 5,475
2024/03/19 321,000 330,500 321,000 328,000 5,021
2024/03/18 318,000 323,500 316,000 318,000 6,346
2024/03/15 308,000 319,500 307,000 318,000 11,269
2024/03/14 298,700 303,500 298,200 302,000 4,687
2024/03/13 297,500 299,400 295,900 298,600 3,793
2024/03/12 298,300 298,400 294,600 296,500 4,289
2024/03/11 300,500 301,500 297,300 299,000 3,873
2024/03/08 303,000 306,500 299,500 300,000 6,281
2024/03/07 310,500 311,500 304,500 305,500 3,733
2024/03/06 310,000 313,000 307,500 310,500 2,693
2024/03/05 308,000 311,000 306,000 309,500 2,917
2024/03/04 306,500 310,000 305,500 307,000 4,546
2024/03/01 307,500 307,500 303,500 305,000 4,388
2024/02/29 312,000 312,000 305,500 306,000 6,146
2024/02/28 313,500 315,000 311,000 313,000 3,866
2024/02/27 312,500 314,500 309,500 311,500 4,715
2024/02/26 308,000 311,500 306,500 311,000 3,730
2024/02/22 304,500 306,500 303,000 303,500 3,252
2024/02/21 311,500 311,500 305,000 308,500 3,992
2024/02/20 309,000 310,000 306,000 308,000 4,044
2024/02/19 306,500 307,000 301,000 305,500 4,856
2024/02/16 307,500 308,000 303,500 305,000 5,217
2024/02/15 313,000 314,500 306,000 308,000 4,039
2024/02/14 319,500 319,500 313,000 313,000 4,395
2024/02/13 321,000 322,000 317,000 318,500 3,340
2024/02/09 323,000 324,000 318,000 318,000 4,435
2024/02/08 326,000 327,500 320,000 321,000 4,398
2024/02/07 329,500 331,500 324,500 325,000 3,472
2024/02/06 326,500 329,000 324,500 327,500 3,141
2024/02/05 327,500 330,500 326,000 326,000 3,383
2024/02/02 324,000 324,500 322,000 324,500 2,817
2024/02/01 323,500 324,500 317,500 319,000 4,256
2024/01/31 324,500 327,000 324,000 325,000 3,098
2024/01/30 325,500 325,500 323,000 324,500 3,076
2024/01/29 328,500 333,500 328,500 332,000 9,129
2024/01/26 330,500 331,500 329,000 331,000 1,926
2024/01/25 329,000 331,000 327,000 328,500 3,245
2024/01/24 332,500 334,000 329,000 330,000 2,042
2024/01/23 334,000 334,000 330,000 330,000 2,530
2024/01/22 328,500 332,000 326,500 331,500 2,795
2024/01/19 325,000 325,500 321,500 325,500 1,568
2024/01/18 322,000 324,000 320,000 321,500 3,178
2024/01/17 327,000 329,500 323,000 324,000 2,187
2024/01/16 330,000 331,500 328,000 328,500 3,025
2024/01/15 327,500 329,000 326,000 328,500 2,741
2024/01/12 325,500 327,000 323,500 324,500 3,617
2024/01/11 323,000 324,000 320,500 323,000 2,473
2024/01/10 324,000 326,000 322,500 322,500 2,341
2024/01/09 322,000 323,500 320,500 323,500 2,363
2024/01/05 318,000 324,000 314,500 322,500 4,570
2024/01/04 319,000 319,500 313,000 314,500 2,453
2023/12/29 316,500 317,500 315,000 316,000 1,567
2023/12/28 317,000 318,000 312,500 317,000 2,896
2023/12/27 314,500 316,000 312,500 316,000 2,862
2023/12/26 311,000 313,000 310,000 312,000 1,690
2023/12/25 317,000 317,000 311,500 311,500 2,310
2023/12/22 319,500 320,500 315,500 318,000 2,256
2023/12/21 318,000 320,000 317,000 318,000 2,388
2023/12/20 313,500 321,000 313,500 320,500 2,803
2023/12/19 313,500 317,000 310,000 316,500 3,549
2023/12/18 319,000 319,000 311,500 313,000 7,199
2023/12/15 323,500 323,500 317,500 319,000 7,114
2023/12/14 324,500 325,500 320,500 322,000 2,685
2023/12/13 328,500 329,500 324,000 324,500 2,491
2023/12/12 330,000 332,000 328,500 330,000 1,713
2023/12/11 331,000 331,000 328,500 329,500 1,796
2023/12/08 330,000 331,000 328,000 331,000 4,051
2023/12/07 330,000 331,500 328,000 330,000 1,734
2023/12/06 329,500 332,500 329,000 331,000 1,719
2023/12/05 326,500 329,500 326,000 329,000 1,375
2023/12/04 327,500 327,500 324,500 327,000 1,941
2023/12/01 323,500 326,000 322,500 324,000 3,632
2023/11/30 324,500 326,500 320,000 325,000 4,965
2023/11/29 323,500 327,000 323,000 323,500 3,017
2023/11/28 327,500 327,500 323,500 324,000 3,276
2023/11/27 326,500 328,000 325,000 326,000 2,317

このページの先頭へ