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 |
|---|---|---|---|---|---|
| 2024/09/19 | 339,000 | 341,500 | 331,000 | 333,500 | 3,322 |
| 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 |