アドバンス・レジデンス投資法人(3269) 東証REIT 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/04/13 - - - - -
2021/04/12 354,500.0 354,500.0 349,000.0 351,000.0 2,688
2021/04/09 347,000.0 352,000.0 346,500.0 348,000.0 2,397
2021/04/08 348,000.0 352,500.0 347,000.0 347,500.0 2,893
2021/04/07 347,000.0 352,000.0 345,500.0 350,500.0 3,608
2021/04/06 344,500.0 349,500.0 343,500.0 345,500.0 2,735
2021/04/05 345,000.0 349,500.0 343,500.0 344,500.0 2,454
2021/04/02 344,000.0 346,000.0 342,000.0 345,000.0 2,158
2021/04/01 350,500.0 350,500.0 341,000.0 344,000.0 4,623
2021/03/31 347,000.0 356,000.0 344,500.0 347,000.0 5,590
2021/03/30 343,000.0 347,500.0 342,500.0 345,000.0 1,678
2021/03/29 346,000.0 346,000.0 340,500.0 345,000.0 1,904
2021/03/26 342,000.0 346,500.0 342,000.0 346,000.0 1,291
2021/03/25 345,000.0 345,000.0 340,000.0 340,500.0 2,020
2021/03/24 339,000.0 346,000.0 339,000.0 342,500.0 2,161
2021/03/23 342,500.0 345,000.0 338,000.0 339,500.0 2,575
2021/03/22 335,000.0 343,500.0 334,000.0 338,500.0 3,057
2021/03/19 342,500.0 346,000.0 334,500.0 335,500.0 14,162
2021/03/18 344,500.0 349,500.0 342,000.0 344,000.0 4,081
2021/03/17 337,500.0 343,000.0 335,000.0 340,000.0 3,905
2021/03/16 329,000.0 337,000.0 325,000.0 335,000.0 4,587
2021/03/15 324,000.0 326,500.0 320,000.0 325,000.0 6,204
2021/03/12 316,000.0 320,000.0 313,000.0 319,500.0 4,832
2021/03/11 313,000.0 315,000.0 311,000.0 315,000.0 2,409
2021/03/10 310,500.0 314,000.0 308,500.0 311,500.0 3,685
2021/03/09 311,500.0 313,500.0 306,500.0 307,500.0 5,864
2021/03/08 308,000.0 313,500.0 308,000.0 310,500.0 2,400
2021/03/05 310,500.0 311,500.0 305,500.0 309,500.0 3,121
2021/03/04 311,500.0 314,500.0 308,000.0 310,500.0 3,419
2021/03/03 325,000.0 325,000.0 311,500.0 314,000.0 6,565
2021/03/02 327,500.0 332,000.0 319,500.0 321,500.0 6,274
2021/03/01 330,500.0 333,000.0 324,000.0 324,000.0 4,010
2021/02/26 327,500.0 328,500.0 319,500.0 323,500.0 5,458
2021/02/25 331,000.0 334,000.0 329,500.0 330,000.0 4,111
2021/02/24 326,500.0 333,000.0 325,500.0 332,000.0 4,901
2021/02/22 322,500.0 326,500.0 320,000.0 323,000.0 3,658
2021/02/19 317,000.0 323,500.0 316,500.0 321,500.0 2,320
2021/02/18 315,000.0 319,500.0 314,500.0 316,000.0 4,267
2021/02/17 327,000.0 327,500.0 313,000.0 315,500.0 5,480
2021/02/16 324,500.0 328,500.0 323,000.0 326,000.0 5,954
2021/02/15 321,500.0 327,000.0 320,000.0 323,500.0 2,597
2021/02/12 315,000.0 321,500.0 314,500.0 321,500.0 6,132
2021/02/10 315,000.0 317,500.0 312,000.0 313,500.0 4,738
2021/02/09 314,000.0 314,000.0 308,500.0 312,000.0 5,434
2021/02/08 307,000.0 312,500.0 306,000.0 310,500.0 4,281
2021/02/05 302,500.0 306,000.0 301,000.0 303,000.0 4,902
2021/02/04 302,000.0 304,500.0 300,000.0 302,500.0 4,944
2021/02/03 301,000.0 304,000.0 300,000.0 303,500.0 5,830
2021/02/02 302,500.0 305,500.0 300,000.0 300,000.0 5,219
2021/02/01 306,000.0 308,500.0 302,500.0 303,000.0 4,086