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 |
|---|---|---|---|---|---|
| 2025/08/08 | 160,500 | 161,200 | 159,300 | 160,400 | 6,770 |
| 2025/08/07 | 161,400 | 162,100 | 160,000 | 160,500 | 5,901 |
| 2025/08/06 | 158,000 | 161,400 | 158,000 | 161,000 | 5,912 |
| 2025/08/05 | 158,000 | 158,500 | 157,400 | 158,300 | 4,039 |
| 2025/08/04 | 156,500 | 158,300 | 156,000 | 158,300 | 5,417 |
| 2025/08/01 | 155,700 | 157,200 | 155,500 | 156,600 | 6,583 |
| 2025/07/31 | 156,600 | 158,400 | 156,100 | 156,100 | 10,312 |
| 2025/07/30 | 155,300 | 159,300 | 155,300 | 158,500 | 33,638 |
| 2025/07/29 | 156,200 | 158,000 | 155,400 | 157,600 | 14,896 |
| 2025/07/28 | 155,400 | 158,400 | 155,400 | 157,200 | 7,532 |
| 2025/07/25 | 155,100 | 155,700 | 154,900 | 155,200 | 4,176 |
| 2025/07/24 | 154,600 | 155,700 | 154,600 | 155,200 | 5,005 |
| 2025/07/23 | 154,200 | 155,700 | 154,000 | 154,500 | 5,055 |
| 2025/07/22 | 154,800 | 155,100 | 153,400 | 154,500 | 3,758 |
| 2025/07/18 | 154,700 | 155,200 | 154,200 | 154,300 | 5,199 |
| 2025/07/17 | 154,700 | 155,100 | 154,100 | 154,600 | 4,196 |
| 2025/07/16 | 154,400 | 155,100 | 154,200 | 154,700 | 5,405 |
| 2025/07/15 | 155,200 | 155,500 | 154,400 | 154,600 | 5,633 |
| 2025/07/14 | 154,500 | 155,200 | 154,400 | 155,000 | 5,136 |
| 2025/07/11 | 154,900 | 154,900 | 153,100 | 153,700 | 6,750 |
| 2025/07/10 | 153,100 | 154,300 | 152,900 | 153,800 | 3,581 |
| 2025/07/09 | 152,700 | 153,600 | 152,500 | 153,000 | 4,746 |
| 2025/07/08 | 153,300 | 154,000 | 152,500 | 152,700 | 6,926 |
| 2025/07/07 | 151,700 | 153,400 | 151,500 | 153,100 | 3,629 |
| 2025/07/04 | 151,700 | 151,900 | 151,000 | 151,000 | 4,081 |
| 2025/07/03 | 150,200 | 152,600 | 150,200 | 152,600 | 5,366 |
| 2025/07/02 | 150,700 | 151,300 | 149,700 | 150,700 | 5,699 |
| 2025/07/01 | 149,800 | 149,900 | 149,000 | 149,700 | 3,977 |
| 2025/06/30 | 151,200 | 151,800 | 149,600 | 149,600 | 5,116 |
| 2025/06/27 | 151,000 | 151,700 | 150,700 | 151,100 | 4,214 |
| 2025/06/26 | 151,500 | 151,600 | 149,500 | 151,000 | 5,347 |
| 2025/06/25 | 151,500 | 151,900 | 150,000 | 150,200 | 3,319 |
| 2025/06/24 | 151,600 | 152,000 | 150,400 | 151,400 | 3,824 |
| 2025/06/23 | 151,200 | 152,200 | 150,800 | 151,700 | 2,595 |
| 2025/06/20 | 150,500 | 151,100 | 149,800 | 150,500 | 8,745 |
| 2025/06/19 | 151,400 | 151,600 | 150,600 | 150,700 | 2,701 |
| 2025/06/18 | 151,500 | 151,700 | 150,500 | 150,900 | 3,590 |
| 2025/06/17 | 150,200 | 152,100 | 149,400 | 151,500 | 5,145 |
| 2025/06/16 | 151,200 | 152,600 | 150,400 | 150,900 | 5,777 |
| 2025/06/13 | 148,700 | 150,900 | 148,600 | 150,900 | 13,114 |
| 2025/06/12 | 149,000 | 150,000 | 148,800 | 150,000 | 7,345 |
| 2025/06/11 | 147,400 | 149,300 | 146,900 | 148,900 | 3,721 |
| 2025/06/10 | 146,600 | 147,700 | 146,500 | 147,200 | 2,738 |
| 2025/06/09 | 147,700 | 148,100 | 146,500 | 146,500 | 2,782 |
| 2025/06/06 | 146,600 | 147,700 | 146,400 | 147,700 | 4,160 |
| 2025/06/05 | 147,800 | 148,000 | 145,500 | 146,700 | 8,134 |
| 2025/06/04 | 149,300 | 149,900 | 148,800 | 148,900 | 3,631 |
| 2025/06/03 | 148,700 | 149,400 | 147,900 | 149,400 | 2,650 |
| 2025/06/02 | 148,700 | 149,200 | 147,700 | 149,200 | 5,338 |
| 2025/05/30 | 148,000 | 148,500 | 147,200 | 148,100 | 7,568 |
| 2025/05/29 | 148,200 | 148,600 | 147,200 | 148,000 | 6,767 |
| 2025/05/28 | 147,200 | 148,600 | 147,100 | 148,200 | 3,548 |
| 2025/05/27 | 146,300 | 147,700 | 146,200 | 146,900 | 2,971 |
| 2025/05/26 | 146,500 | 147,100 | 146,000 | 146,300 | 3,596 |
| 2025/05/23 | 144,100 | 146,000 | 144,100 | 145,400 | 4,601 |
| 2025/05/22 | 144,700 | 144,900 | 144,000 | 144,600 | 3,355 |
| 2025/05/21 | 146,000 | 146,200 | 144,100 | 144,500 | 4,775 |
| 2025/05/20 | 147,000 | 147,300 | 144,500 | 145,000 | 6,435 |
| 2025/05/19 | 146,400 | 147,700 | 145,600 | 147,000 | 8,526 |
| 2025/05/16 | 147,800 | 148,100 | 146,400 | 146,400 | 8,423 |
| 2025/05/15 | 147,400 | 147,800 | 146,200 | 147,000 | 5,649 |
| 2025/05/14 | 147,600 | 148,100 | 146,000 | 147,200 | 4,016 |
| 2025/05/13 | 150,200 | 150,600 | 147,500 | 147,600 | 6,880 |
| 2025/05/12 | 151,300 | 151,500 | 150,200 | 150,900 | 4,161 |
| 2025/05/09 | 149,000 | 150,000 | 148,300 | 150,000 | 9,762 |
| 2025/05/08 | 150,300 | 150,600 | 148,300 | 148,300 | 4,731 |
| 2025/05/07 | 151,500 | 151,500 | 148,800 | 149,000 | 8,231 |
| 2025/05/02 | 149,600 | 150,900 | 149,200 | 150,600 | 6,266 |
| 2025/05/01 | 147,800 | 150,100 | 146,700 | 149,600 | 4,772 |
| 2025/04/30 | 144,900 | 147,400 | 144,900 | 147,300 | 7,295 |
| 2025/04/28 | 146,400 | 147,200 | 146,200 | 146,900 | 4,527 |
| 2025/04/25 | 147,300 | 147,800 | 145,900 | 146,500 | 5,736 |
| 2025/04/24 | 148,800 | 149,400 | 146,600 | 146,600 | 4,794 |
| 2025/04/23 | 149,400 | 151,000 | 148,400 | 148,700 | 5,752 |
| 2025/04/22 | 149,200 | 150,200 | 148,900 | 149,400 | 4,139 |
| 2025/04/21 | 147,500 | 149,900 | 147,500 | 149,600 | 3,466 |
| 2025/04/18 | 147,400 | 148,700 | 147,300 | 147,700 | 3,545 |
| 2025/04/17 | 147,100 | 148,700 | 146,600 | 147,400 | 6,262 |
| 2025/04/16 | 147,800 | 148,300 | 146,400 | 147,300 | 6,170 |
| 2025/04/15 | 147,900 | 149,000 | 147,400 | 147,800 | 6,582 |
| 2025/04/14 | 147,800 | 149,900 | 147,600 | 148,100 | 8,424 |
| 2025/04/11 | 144,500 | 147,900 | 144,000 | 147,700 | 10,513 |
| 2025/04/10 | 143,300 | 146,700 | 142,300 | 145,000 | 11,305 |
| 2025/04/09 | 143,900 | 145,000 | 142,400 | 144,700 | 10,329 |
| 2025/04/08 | 141,800 | 145,600 | 141,800 | 144,200 | 11,211 |
| 2025/04/07 | 140,600 | 144,000 | 138,600 | 140,900 | 11,912 |
| 2025/04/04 | 143,000 | 144,800 | 142,600 | 143,600 | 11,596 |
| 2025/04/03 | 140,800 | 142,500 | 139,700 | 142,500 | 8,600 |
| 2025/04/02 | 142,800 | 143,300 | 140,400 | 140,900 | 7,289 |
| 2025/04/01 | 143,500 | 144,100 | 142,600 | 143,000 | 6,841 |
| 2025/03/31 | 146,300 | 146,800 | 143,100 | 143,100 | 8,565 |
| 2025/03/28 | 146,100 | 146,800 | 145,800 | 146,400 | 6,330 |
| 2025/03/27 | 146,400 | 147,100 | 145,800 | 147,000 | 5,303 |
| 2025/03/26 | 145,300 | 147,100 | 144,900 | 147,100 | 6,391 |
| 2025/03/25 | 146,300 | 148,500 | 146,000 | 146,000 | 7,710 |
| 2025/03/24 | 145,700 | 146,300 | 145,000 | 145,600 | 4,472 |
| 2025/03/21 | 145,800 | 146,700 | 143,800 | 144,700 | 9,855 |
| 2025/03/19 | 146,300 | 147,200 | 145,900 | 146,500 | 4,757 |
| 2025/03/18 | 146,100 | 147,900 | 145,400 | 146,300 | 5,077 |
| 2025/03/17 | 145,100 | 146,000 | 144,600 | 145,000 | 4,201 |
| 2025/03/14 | 144,000 | 145,900 | 144,000 | 145,100 | 8,457 |
| 2025/03/13 | 145,000 | 145,900 | 143,100 | 144,000 | 4,529 |
| 2025/03/12 | 145,400 | 146,100 | 144,600 | 145,000 | 6,363 |
| 2025/03/11 | 142,700 | 146,900 | 142,700 | 145,800 | 9,097 |
| 2025/03/10 | 141,900 | 144,600 | 141,800 | 142,600 | 5,500 |
| 2025/03/07 | 142,400 | 142,800 | 141,900 | 141,900 | 4,813 |
| 2025/03/06 | 141,600 | 142,800 | 141,100 | 142,400 | 3,477 |
| 2025/03/05 | 142,000 | 142,700 | 140,700 | 141,600 | 4,277 |
| 2025/03/04 | 143,800 | 144,300 | 141,500 | 141,500 | 5,060 |
| 2025/03/03 | 143,800 | 144,500 | 142,700 | 143,400 | 5,132 |
| 2025/02/28 | 144,100 | 145,400 | 143,000 | 143,300 | 9,496 |
| 2025/02/27 | 144,100 | 145,200 | 143,500 | 145,100 | 7,193 |
| 2025/02/26 | 146,100 | 146,100 | 142,900 | 144,800 | 7,874 |
| 2025/02/25 | 144,600 | 145,100 | 143,600 | 144,700 | 7,408 |
| 2025/02/21 | 141,800 | 143,500 | 141,600 | 143,500 | 6,477 |
| 2025/02/20 | 141,800 | 141,800 | 140,800 | 141,300 | 4,211 |
| 2025/02/19 | 142,000 | 143,000 | 141,500 | 141,900 | 7,335 |
| 2025/02/18 | 140,300 | 142,000 | 140,300 | 141,100 | 5,686 |
| 2025/02/17 | 138,900 | 140,200 | 138,800 | 140,000 | 4,996 |
| 2025/02/14 | 139,700 | 140,100 | 138,800 | 139,200 | 4,152 |
| 2025/02/13 | 138,900 | 140,200 | 138,500 | 139,700 | 3,793 |
| 2025/02/12 | 137,400 | 139,200 | 137,300 | 138,800 | 4,974 |
| 2025/02/10 | 137,900 | 138,800 | 136,700 | 137,600 | 5,689 |
| 2025/02/07 | 138,400 | 138,500 | 137,600 | 137,900 | 6,490 |
| 2025/02/06 | 140,000 | 141,300 | 138,900 | 139,200 | 6,241 |
| 2025/02/05 | 139,300 | 139,700 | 138,500 | 139,300 | 4,913 |
| 2025/02/04 | 140,800 | 141,000 | 139,100 | 139,700 | 5,358 |
| 2025/02/03 | 142,200 | 143,300 | 140,100 | 140,100 | 6,464 |
| 2025/01/31 | 145,100 | 145,100 | 142,900 | 142,900 | 6,865 |
| 2025/01/30 | 145,100 | 145,800 | 143,800 | 145,100 | 5,809 |
| 2025/01/30 | 1 -> 2.00 分割 | ||||
| 2025/01/29 | 291,300 | 293,500 | 289,900 | 293,500 | 9,772 |
| 2025/01/28 | 288,300 | 293,200 | 288,300 | 289,900 | 3,868 |
| 2025/01/27 | 287,200 | 290,700 | 287,200 | 289,000 | 2,843 |
| 2025/01/24 | 285,500 | 290,100 | 285,300 | 286,400 | 3,152 |
| 2025/01/23 | 286,300 | 287,000 | 283,700 | 285,500 | 2,983 |
| 2025/01/22 | 288,000 | 289,100 | 286,300 | 286,300 | 2,251 |
| 2025/01/21 | 288,100 | 290,300 | 287,200 | 287,600 | 1,665 |
| 2025/01/20 | 288,000 | 289,400 | 287,400 | 289,100 | 1,957 |
| 2025/01/17 | 288,500 | 289,500 | 287,300 | 287,900 | 2,253 |
| 2025/01/16 | 288,300 | 290,000 | 288,300 | 289,300 | 1,798 |
| 2025/01/15 | 289,400 | 291,200 | 287,400 | 288,000 | 2,693 |
| 2025/01/14 | 292,500 | 293,400 | 289,100 | 289,100 | 2,964 |
| 2025/01/10 | 292,500 | 293,700 | 289,700 | 290,500 | 1,948 |
| 2025/01/09 | 292,700 | 294,500 | 292,100 | 292,700 | 1,901 |
| 2025/01/08 | 294,900 | 296,700 | 292,700 | 292,700 | 2,935 |
| 2025/01/07 | 295,000 | 296,200 | 293,200 | 293,600 | 2,756 |
| 2025/01/06 | 294,400 | 297,000 | 293,600 | 294,700 | 3,713 |
| 2024/12/30 | 296,900 | 297,000 | 292,400 | 292,400 | 3,917 |
| 2024/12/27 | 296,300 | 296,900 | 294,700 | 295,500 | 2,571 |
| 2024/12/26 | 291,900 | 295,200 | 291,400 | 295,200 | 2,698 |
| 2024/12/25 | 293,000 | 293,700 | 290,700 | 291,000 | 1,374 |
| 2024/12/24 | 290,400 | 293,400 | 290,400 | 292,200 | 1,663 |
| 2024/12/23 | 287,000 | 291,100 | 287,000 | 290,000 | 2,086 |
| 2024/12/20 | 286,800 | 288,200 | 285,800 | 286,600 | 4,261 |
| 2024/12/19 | 285,000 | 286,200 | 284,000 | 284,100 | 3,524 |
| 2024/12/18 | 288,200 | 289,700 | 285,900 | 285,900 | 2,352 |
| 2024/12/17 | 287,900 | 289,700 | 287,000 | 287,100 | 1,973 |
| 2024/12/16 | 288,700 | 289,500 | 286,600 | 287,700 | 2,904 |
| 2024/12/13 | 286,700 | 288,700 | 286,100 | 287,900 | 5,136 |
| 2024/12/12 | 287,500 | 288,300 | 286,000 | 286,800 | 2,290 |
| 2024/12/11 | 286,100 | 288,800 | 286,100 | 287,600 | 2,198 |
| 2024/12/10 | 285,400 | 288,000 | 285,200 | 286,600 | 3,069 |
| 2024/12/09 | 287,000 | 287,900 | 285,100 | 287,900 | 3,250 |
| 2024/12/06 | 290,200 | 291,200 | 286,800 | 287,200 | 2,864 |
| 2024/12/05 | 291,700 | 292,600 | 290,200 | 290,200 | 1,894 |
| 2024/12/04 | 293,900 | 294,300 | 292,100 | 292,300 | 1,926 |
| 2024/12/03 | 292,600 | 294,000 | 290,800 | 293,000 | 2,461 |
| 2024/12/02 | 295,000 | 295,300 | 292,600 | 293,200 | 2,778 |
| 2024/11/29 | 297,500 | 298,500 | 295,000 | 295,000 | 2,751 |
| 2024/11/28 | 298,500 | 299,600 | 297,400 | 298,500 | 2,535 |
| 2024/11/27 | 298,300 | 299,900 | 296,200 | 297,400 | 2,003 |
| 2024/11/26 | 298,000 | 300,000 | 297,500 | 298,300 | 2,112 |
| 2024/11/25 | 299,100 | 301,000 | 296,500 | 296,500 | 3,860 |
| 2024/11/22 | 298,200 | 299,100 | 295,900 | 296,700 | 2,339 |
| 2024/11/21 | 300,500 | 300,500 | 297,600 | 298,100 | 3,238 |
| 2024/11/20 | 302,000 | 302,500 | 298,900 | 300,000 | 2,217 |
| 2024/11/19 | 299,700 | 301,500 | 299,700 | 300,500 | 1,308 |
| 2024/11/18 | 298,900 | 301,500 | 298,200 | 300,000 | 2,283 |
| 2024/11/15 | 298,100 | 299,700 | 297,400 | 297,600 | 3,923 |
| 2024/11/14 | 299,500 | 299,900 | 296,800 | 297,000 | 2,546 |
| 2024/11/13 | 302,500 | 303,000 | 298,200 | 299,500 | 3,627 |
| 2024/11/12 | 303,500 | 305,500 | 302,000 | 302,500 | 1,616 |
| 2024/11/11 | 304,000 | 306,000 | 302,500 | 303,500 | 1,830 |
| 2024/11/08 | 301,500 | 304,000 | 301,500 | 302,500 | 2,494 |
| 2024/11/07 | 307,000 | 308,000 | 301,000 | 301,000 | 3,654 |
| 2024/11/06 | 305,000 | 311,000 | 304,000 | 311,000 | 3,439 |
| 2024/11/05 | 306,500 | 308,000 | 302,000 | 302,000 | 2,854 |
| 2024/11/01 | 306,000 | 309,000 | 306,000 | 306,500 | 2,014 |
| 2024/10/31 | 307,000 | 308,000 | 305,000 | 306,000 | 4,270 |
| 2024/10/30 | 307,000 | 309,500 | 307,000 | 307,500 | 3,093 |
| 2024/10/29 | 307,500 | 309,000 | 306,000 | 309,000 | 2,615 |
| 2024/10/28 | 307,000 | 310,500 | 305,500 | 309,000 | 2,321 |
| 2024/10/25 | 307,500 | 309,500 | 306,500 | 308,500 | 2,103 |
| 2024/10/24 | 310,000 | 312,500 | 306,500 | 307,500 | 3,639 |
| 2024/10/23 | 309,000 | 312,000 | 307,500 | 311,000 | 3,110 |
| 2024/10/22 | 310,000 | 311,500 | 307,500 | 310,000 | 4,471 |
| 2024/10/21 | 316,000 | 316,500 | 313,000 | 313,000 | 2,091 |
| 2024/10/18 | 318,500 | 318,500 | 315,000 | 315,000 | 1,813 |
| 2024/10/17 | 317,000 | 320,000 | 317,000 | 318,000 | 2,066 |
| 2024/10/16 | 316,000 | 318,000 | 314,500 | 317,000 | 2,287 |