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 |
|---|---|---|---|---|---|
| 2026/02/20 | 170,100 | 170,800 | 169,400 | 170,200 | 11,596 |
| 2026/02/19 | 169,700 | 170,200 | 168,600 | 170,100 | 4,825 |
| 2026/02/18 | 168,100 | 170,300 | 168,100 | 169,900 | 6,781 |
| 2026/02/17 | 170,400 | 170,400 | 168,000 | 169,100 | 3,242 |
| 2026/02/16 | 169,100 | 170,300 | 168,000 | 170,300 | 5,761 |
| 2026/02/13 | 169,500 | 170,200 | 168,100 | 168,300 | 9,417 |
| 2026/02/12 | 170,000 | 170,400 | 169,300 | 169,800 | 5,351 |
| 2026/02/10 | 170,400 | 171,000 | 169,800 | 170,900 | 4,998 |
| 2026/02/09 | 170,000 | 171,700 | 169,200 | 169,800 | 6,023 |
| 2026/02/06 | 171,600 | 171,600 | 169,600 | 169,700 | 4,737 |
| 2026/02/05 | 171,500 | 172,200 | 170,100 | 171,500 | 6,871 |
| 2026/02/04 | 169,800 | 171,400 | 168,700 | 170,700 | 8,036 |
| 2026/02/03 | 169,300 | 170,700 | 168,600 | 169,500 | 6,998 |
| 2026/02/02 | 168,000 | 170,100 | 167,800 | 168,600 | 6,447 |
| 2026/01/30 | 170,100 | 170,500 | 168,000 | 168,000 | 11,576 |
| 2026/01/29 | 168,100 | 171,500 | 167,600 | 171,500 | 12,402 |
| 2026/01/28 | 168,800 | 172,000 | 168,500 | 172,000 | 14,885 |
| 2026/01/27 | 169,700 | 169,800 | 168,200 | 169,400 | 6,122 |
| 2026/01/26 | 171,200 | 171,400 | 169,700 | 170,500 | 7,763 |
| 2026/01/23 | 173,000 | 173,400 | 171,200 | 171,300 | 8,109 |
| 2026/01/22 | 169,900 | 172,100 | 169,700 | 170,900 | 7,590 |
| 2026/01/21 | 172,000 | 172,500 | 169,600 | 169,900 | 8,932 |
| 2026/01/20 | 174,100 | 174,300 | 172,500 | 172,700 | 5,567 |
| 2026/01/19 | 175,900 | 176,100 | 173,300 | 173,700 | 4,824 |
| 2026/01/16 | 174,500 | 175,300 | 174,300 | 175,300 | 6,894 |
| 2026/01/15 | 174,400 | 174,700 | 173,600 | 174,700 | 5,561 |
| 2026/01/14 | 174,300 | 174,900 | 173,600 | 174,100 | 5,717 |
| 2026/01/13 | 174,300 | 174,400 | 172,600 | 174,300 | 5,407 |
| 2026/01/09 | 174,000 | 174,500 | 172,800 | 173,200 | 4,011 |
| 2026/01/08 | 174,600 | 174,600 | 173,300 | 174,000 | 5,042 |
| 2026/01/07 | 174,400 | 175,000 | 173,300 | 174,800 | 4,669 |
| 2026/01/06 | 173,500 | 174,500 | 172,400 | 174,400 | 4,639 |
| 2026/01/05 | 172,900 | 173,200 | 170,900 | 172,700 | 5,999 |
| 2025/12/30 | 173,600 | 174,300 | 171,400 | 171,400 | 5,252 |
| 2025/12/29 | 172,800 | 173,000 | 171,400 | 172,800 | 4,548 |
| 2025/12/26 | 173,200 | 173,800 | 170,700 | 172,500 | 6,549 |
| 2025/12/25 | 173,600 | 174,100 | 172,300 | 174,100 | 2,488 |
| 2025/12/24 | 173,000 | 173,600 | 172,000 | 172,600 | 3,039 |
| 2025/12/23 | 171,300 | 172,400 | 170,900 | 172,400 | 3,062 |
| 2025/12/22 | 172,200 | 172,300 | 170,100 | 170,600 | 4,193 |
| 2025/12/19 | 170,100 | 172,400 | 169,700 | 171,500 | 7,512 |
| 2025/12/18 | 169,800 | 171,300 | 169,000 | 170,100 | 7,220 |
| 2025/12/17 | 170,000 | 170,300 | 168,600 | 169,300 | 3,841 |
| 2025/12/16 | 168,900 | 171,400 | 168,900 | 170,300 | 5,281 |
| 2025/12/15 | 169,100 | 170,800 | 168,700 | 169,000 | 4,240 |
| 2025/12/12 | 166,200 | 169,700 | 166,200 | 168,700 | 11,503 |
| 2025/12/11 | 167,300 | 167,800 | 166,200 | 166,700 | 4,802 |
| 2025/12/10 | 166,300 | 167,400 | 165,600 | 166,600 | 2,972 |
| 2025/12/09 | 165,500 | 166,700 | 164,700 | 166,000 | 3,906 |
| 2025/12/08 | 167,000 | 167,500 | 165,800 | 166,300 | 4,919 |
| 2025/12/05 | 168,000 | 168,000 | 166,900 | 166,900 | 4,654 |
| 2025/12/04 | 169,000 | 169,900 | 168,100 | 168,100 | 4,615 |
| 2025/12/03 | 170,500 | 170,900 | 169,600 | 169,600 | 4,336 |
| 2025/12/02 | 169,400 | 171,100 | 168,500 | 171,100 | 6,669 |
| 2025/12/01 | 171,200 | 172,800 | 169,300 | 169,300 | 9,956 |
| 2025/11/28 | 174,400 | 174,500 | 171,100 | 171,100 | 8,039 |
| 2025/11/27 | 172,800 | 175,300 | 172,400 | 174,400 | 9,053 |
| 2025/11/26 | 171,100 | 172,900 | 171,100 | 172,600 | 4,910 |
| 2025/11/25 | 169,400 | 172,400 | 168,600 | 170,900 | 5,490 |
| 2025/11/21 | 168,200 | 169,400 | 167,800 | 169,300 | 6,241 |
| 2025/11/20 | 167,900 | 169,700 | 167,600 | 168,000 | 4,666 |
| 2025/11/19 | 167,500 | 167,800 | 166,300 | 167,200 | 4,469 |
| 2025/11/18 | 169,800 | 170,000 | 167,200 | 167,400 | 5,097 |
| 2025/11/17 | 168,600 | 169,900 | 168,000 | 169,900 | 4,600 |
| 2025/11/14 | 168,700 | 169,800 | 168,000 | 168,400 | 3,263 |
| 2025/11/13 | 169,000 | 169,300 | 167,500 | 168,600 | 2,701 |
| 2025/11/12 | 169,200 | 170,700 | 168,700 | 168,900 | 4,736 |
| 2025/11/11 | 168,000 | 169,800 | 167,700 | 169,800 | 3,272 |
| 2025/11/10 | 168,400 | 169,500 | 167,700 | 167,900 | 5,361 |
| 2025/11/07 | 167,600 | 168,000 | 166,600 | 167,600 | 4,210 |
| 2025/11/06 | 167,500 | 167,600 | 166,500 | 167,600 | 3,432 |
| 2025/11/05 | 168,000 | 168,100 | 166,100 | 167,500 | 5,674 |
| 2025/11/04 | 167,300 | 168,900 | 167,100 | 168,900 | 5,315 |
| 2025/10/31 | 166,500 | 168,100 | 166,500 | 166,800 | 5,240 |
| 2025/10/30 | 166,000 | 167,700 | 164,900 | 167,000 | 4,425 |
| 2025/10/29 | 169,000 | 169,000 | 165,500 | 166,400 | 4,482 |
| 2025/10/28 | 169,100 | 169,800 | 167,900 | 169,000 | 4,977 |
| 2025/10/27 | 170,100 | 170,200 | 169,000 | 169,800 | 5,526 |
| 2025/10/24 | 170,000 | 170,300 | 168,300 | 168,800 | 6,608 |
| 2025/10/23 | 166,900 | 169,800 | 166,800 | 169,800 | 7,211 |
| 2025/10/22 | 166,900 | 167,900 | 166,500 | 167,900 | 2,975 |
| 2025/10/21 | 166,400 | 167,200 | 166,200 | 166,900 | 3,616 |
| 2025/10/20 | 166,400 | 167,400 | 165,600 | 166,500 | 5,227 |
| 2025/10/17 | 165,500 | 166,400 | 165,000 | 166,000 | 3,874 |
| 2025/10/16 | 164,900 | 166,100 | 164,400 | 166,000 | 3,741 |
| 2025/10/15 | 164,800 | 165,500 | 163,900 | 164,300 | 5,773 |
| 2025/10/14 | 163,800 | 164,700 | 162,900 | 164,700 | 7,296 |
| 2025/10/10 | 163,600 | 164,400 | 163,100 | 164,400 | 3,319 |
| 2025/10/09 | 164,000 | 164,100 | 162,700 | 163,900 | 4,401 |
| 2025/10/08 | 165,200 | 165,400 | 163,800 | 164,000 | 3,931 |
| 2025/10/07 | 165,200 | 165,800 | 164,000 | 165,000 | 3,657 |
| 2025/10/06 | 163,700 | 166,200 | 163,700 | 165,900 | 4,740 |
| 2025/10/03 | 163,700 | 164,200 | 161,800 | 163,100 | 5,889 |
| 2025/10/02 | 164,500 | 165,000 | 162,200 | 163,700 | 6,509 |
| 2025/10/01 | 166,100 | 166,300 | 163,000 | 164,400 | 6,714 |
| 2025/09/30 | 165,600 | 167,000 | 165,500 | 166,100 | 8,715 |
| 2025/09/29 | 169,800 | 169,800 | 165,400 | 165,400 | 6,717 |
| 2025/09/26 | 169,800 | 170,200 | 169,100 | 169,900 | 6,033 |
| 2025/09/25 | 169,800 | 170,000 | 168,000 | 168,600 | 6,225 |
| 2025/09/24 | 170,500 | 170,600 | 168,000 | 168,800 | 5,779 |
| 2025/09/22 | 166,400 | 170,200 | 166,400 | 169,000 | 7,451 |
| 2025/09/19 | 169,500 | 170,200 | 166,300 | 166,700 | 14,716 |
| 2025/09/18 | 169,100 | 169,600 | 168,100 | 169,500 | 4,732 |
| 2025/09/17 | 169,200 | 170,500 | 166,200 | 169,000 | 8,539 |
| 2025/09/16 | 166,700 | 168,000 | 165,700 | 168,000 | 6,569 |
| 2025/09/12 | 166,000 | 166,800 | 164,700 | 166,700 | 9,563 |
| 2025/09/11 | 164,100 | 165,300 | 163,900 | 164,900 | 4,304 |
| 2025/09/10 | 163,000 | 163,900 | 162,400 | 163,900 | 5,458 |
| 2025/09/09 | 162,800 | 163,700 | 162,600 | 163,700 | 5,396 |
| 2025/09/08 | 162,700 | 163,400 | 162,300 | 162,300 | 4,848 |
| 2025/09/05 | 161,900 | 162,500 | 160,700 | 162,100 | 7,374 |
| 2025/09/04 | 162,800 | 163,100 | 161,300 | 162,500 | 5,403 |
| 2025/09/03 | 164,800 | 164,900 | 161,800 | 163,000 | 5,013 |
| 2025/09/02 | 165,000 | 165,400 | 164,200 | 165,400 | 3,226 |
| 2025/09/01 | 163,400 | 165,900 | 163,100 | 165,600 | 4,620 |
| 2025/08/29 | 163,100 | 164,300 | 162,900 | 163,000 | 5,227 |
| 2025/08/28 | 164,700 | 164,900 | 163,000 | 163,800 | 5,482 |
| 2025/08/27 | 162,600 | 164,400 | 162,400 | 164,100 | 8,083 |
| 2025/08/26 | 164,100 | 164,100 | 162,200 | 162,600 | 6,037 |
| 2025/08/25 | 164,500 | 164,800 | 163,200 | 164,100 | 3,597 |
| 2025/08/22 | 163,800 | 164,400 | 163,300 | 164,400 | 5,691 |
| 2025/08/21 | 164,200 | 164,200 | 163,200 | 163,200 | 4,108 |
| 2025/08/20 | 163,000 | 164,100 | 161,800 | 163,300 | 5,024 |
| 2025/08/19 | 160,100 | 162,600 | 159,800 | 162,600 | 9,740 |
| 2025/08/18 | 160,000 | 160,700 | 159,600 | 160,300 | 6,231 |
| 2025/08/15 | 160,300 | 160,800 | 159,700 | 160,100 | 6,853 |
| 2025/08/14 | 160,600 | 161,600 | 159,700 | 160,300 | 5,487 |
| 2025/08/13 | 162,000 | 162,300 | 160,900 | 160,900 | 6,170 |
| 2025/08/12 | 161,800 | 162,200 | 160,100 | 161,700 | 6,535 |
| 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 |