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 |
|---|---|---|---|---|---|
| 2021/12/30 | 380,000 | 382,500 | 378,000 | 380,000 | 1,585 |
| 2021/12/29 | 378,000 | 380,500 | 376,500 | 377,500 | 2,211 |
| 2021/12/28 | 375,000 | 378,500 | 375,000 | 378,000 | 1,705 |
| 2021/12/27 | 375,000 | 376,500 | 373,500 | 374,500 | 1,365 |
| 2021/12/24 | 374,000 | 377,000 | 373,000 | 375,000 | 1,982 |
| 2021/12/23 | 370,000 | 374,500 | 370,000 | 372,500 | 1,748 |
| 2021/12/22 | 368,000 | 372,500 | 368,000 | 369,000 | 2,680 |
| 2021/12/21 | 367,000 | 373,500 | 365,000 | 371,000 | 3,145 |
| 2021/12/20 | 367,000 | 368,000 | 363,000 | 363,000 | 3,849 |
| 2021/12/17 | 362,500 | 370,500 | 359,500 | 370,000 | 6,380 |
| 2021/12/16 | 366,000 | 366,500 | 362,000 | 363,500 | 2,506 |
| 2021/12/15 | 365,500 | 368,000 | 364,000 | 366,500 | 3,330 |
| 2021/12/14 | 358,500 | 364,500 | 358,500 | 362,000 | 3,072 |
| 2021/12/13 | 359,500 | 361,500 | 358,500 | 359,500 | 2,098 |
| 2021/12/10 | 364,500 | 364,500 | 357,000 | 359,000 | 6,104 |
| 2021/12/09 | 357,000 | 362,000 | 355,000 | 361,000 | 6,134 |
| 2021/12/08 | 352,500 | 356,500 | 346,500 | 356,500 | 6,110 |
| 2021/12/07 | 344,500 | 350,000 | 343,000 | 345,500 | 4,707 |
| 2021/12/06 | 352,000 | 352,000 | 344,500 | 346,500 | 2,367 |
| 2021/12/03 | 348,000 | 352,000 | 345,500 | 348,500 | 7,741 |
| 2021/12/02 | 355,000 | 355,000 | 345,500 | 345,500 | 8,551 |
| 2021/12/01 | 350,000 | 357,000 | 349,000 | 350,500 | 7,931 |
| 2021/11/30 | 357,000 | 362,000 | 348,000 | 348,500 | 7,634 |
| 2021/11/29 | 352,000 | 356,500 | 346,500 | 350,000 | 4,427 |
| 2021/11/26 | 358,500 | 359,500 | 351,500 | 356,500 | 3,048 |
| 2021/11/25 | 358,500 | 362,500 | 357,500 | 358,500 | 2,230 |
| 2021/11/24 | 354,500 | 361,500 | 351,500 | 360,000 | 2,978 |
| 2021/11/22 | 357,000 | 360,000 | 356,500 | 358,500 | 2,362 |
| 2021/11/19 | 360,000 | 362,000 | 358,500 | 358,500 | 2,708 |
| 2021/11/18 | 363,500 | 366,500 | 363,000 | 363,500 | 2,358 |
| 2021/11/17 | 359,500 | 364,500 | 358,500 | 363,000 | 1,694 |
| 2021/11/16 | 362,000 | 362,500 | 358,500 | 359,500 | 2,053 |
| 2021/11/15 | 359,000 | 363,000 | 359,000 | 361,000 | 1,366 |
| 2021/11/12 | 362,500 | 366,000 | 361,000 | 361,500 | 1,729 |
| 2021/11/11 | 363,000 | 364,500 | 360,500 | 364,500 | 1,288 |
| 2021/11/10 | 360,500 | 363,000 | 359,500 | 361,000 | 1,867 |
| 2021/11/09 | 366,000 | 366,000 | 360,500 | 363,000 | 2,130 |
| 2021/11/08 | 365,500 | 368,000 | 362,500 | 365,500 | 2,267 |
| 2021/11/05 | 369,500 | 371,000 | 365,500 | 368,000 | 2,262 |
| 2021/11/04 | 375,000 | 375,000 | 366,000 | 366,500 | 2,176 |
| 2021/11/02 | 368,000 | 372,500 | 368,000 | 369,000 | 1,821 |
| 2021/11/01 | 373,000 | 373,500 | 369,000 | 370,500 | 1,572 |
| 2021/10/29 | 373,500 | 374,500 | 369,000 | 374,000 | 2,519 |
| 2021/10/28 | 372,500 | 373,500 | 369,000 | 371,500 | 2,037 |
| 2021/10/27 | 368,000 | 373,000 | 368,000 | 372,500 | 1,981 |
| 2021/10/26 | 373,000 | 373,000 | 365,500 | 367,000 | 1,503 |
| 2021/10/25 | 368,500 | 372,000 | 367,500 | 368,000 | 1,510 |
| 2021/10/22 | 372,500 | 374,000 | 367,000 | 370,500 | 1,809 |
| 2021/10/21 | 373,000 | 374,000 | 371,000 | 373,000 | 1,962 |
| 2021/10/20 | 374,000 | 376,000 | 371,500 | 372,500 | 2,117 |
| 2021/10/19 | 380,000 | 380,000 | 373,000 | 378,000 | 3,972 |
| 2021/10/18 | 372,000 | 378,500 | 368,000 | 377,500 | 5,700 |
| 2021/10/15 | 366,000 | 369,000 | 362,000 | 369,000 | 1,689 |
| 2021/10/14 | 367,000 | 368,500 | 359,000 | 363,000 | 2,702 |
| 2021/10/13 | 360,000 | 367,000 | 359,500 | 367,000 | 4,527 |
| 2021/10/12 | 356,500 | 357,500 | 351,500 | 353,000 | 1,352 |
| 2021/10/11 | 353,500 | 354,500 | 347,500 | 354,000 | 2,252 |
| 2021/10/08 | 356,000 | 360,000 | 352,500 | 352,500 | 3,038 |
| 2021/10/07 | 349,500 | 357,500 | 349,500 | 356,500 | 2,714 |
| 2021/10/06 | 357,000 | 361,000 | 349,500 | 354,500 | 6,173 |
| 2021/10/05 | 347,000 | 353,000 | 341,500 | 350,000 | 3,973 |
| 2021/10/04 | 353,000 | 353,500 | 346,500 | 349,000 | 2,135 |
| 2021/10/01 | 363,500 | 364,000 | 348,000 | 349,000 | 4,107 |
| 2021/09/30 | 366,000 | 368,500 | 362,000 | 362,000 | 3,840 |
| 2021/09/29 | 368,500 | 368,500 | 361,500 | 362,000 | 2,467 |
| 2021/09/28 | 368,000 | 369,500 | 361,500 | 368,500 | 2,750 |
| 2021/09/27 | 358,000 | 366,000 | 358,000 | 365,000 | 2,486 |
| 2021/09/24 | 358,000 | 362,000 | 356,000 | 358,000 | 3,037 |
| 2021/09/22 | 368,000 | 368,000 | 358,500 | 359,500 | 3,931 |
| 2021/09/21 | 367,000 | 370,500 | 366,000 | 367,000 | 2,084 |
| 2021/09/17 | 364,000 | 370,000 | 363,000 | 369,500 | 4,883 |
| 2021/09/16 | 372,500 | 373,000 | 367,000 | 371,000 | 2,534 |
| 2021/09/15 | 375,000 | 376,500 | 369,500 | 372,000 | 2,658 |
| 2021/09/14 | 370,500 | 377,000 | 370,500 | 374,500 | 1,951 |
| 2021/09/13 | 375,000 | 375,000 | 370,500 | 373,000 | 2,053 |
| 2021/09/10 | 377,500 | 377,500 | 373,000 | 373,500 | 3,542 |
| 2021/09/09 | 376,500 | 379,500 | 373,500 | 376,000 | 2,268 |
| 2021/09/08 | 372,000 | 376,000 | 372,000 | 375,000 | 2,323 |
| 2021/09/07 | 377,000 | 379,000 | 374,500 | 375,500 | 2,021 |
| 2021/09/06 | 377,000 | 380,000 | 377,000 | 378,000 | 1,201 |
| 2021/09/03 | 376,500 | 380,500 | 373,500 | 376,000 | 2,421 |
| 2021/09/02 | 379,500 | 380,000 | 376,000 | 378,000 | 2,224 |
| 2021/09/01 | 379,500 | 379,500 | 376,500 | 376,500 | 4,550 |
| 2021/08/31 | 380,500 | 380,500 | 374,500 | 374,500 | 2,724 |
| 2021/08/30 | 374,500 | 380,500 | 374,000 | 380,500 | 3,898 |
| 2021/08/27 | 369,500 | 381,000 | 369,000 | 380,000 | 5,400 |
| 2021/08/26 | 358,500 | 367,500 | 358,500 | 367,500 | 4,693 |
| 2021/08/25 | 362,000 | 365,000 | 360,000 | 360,500 | 2,475 |
| 2021/08/24 | 361,500 | 366,000 | 360,500 | 361,000 | 3,448 |
| 2021/08/23 | 362,500 | 366,500 | 360,500 | 361,000 | 4,189 |
| 2021/08/20 | 365,000 | 369,000 | 364,000 | 366,000 | 4,231 |
| 2021/08/19 | 368,000 | 370,000 | 366,500 | 367,500 | 3,339 |
| 2021/08/18 | 369,500 | 372,500 | 369,000 | 372,000 | 1,794 |
| 2021/08/17 | 373,000 | 374,000 | 369,500 | 369,500 | 1,948 |
| 2021/08/16 | 374,500 | 376,000 | 371,500 | 373,000 | 1,468 |
| 2021/08/13 | 373,000 | 378,500 | 372,500 | 374,000 | 2,547 |
| 2021/08/12 | 369,000 | 375,000 | 369,000 | 375,000 | 2,455 |
| 2021/08/11 | 371,000 | 373,000 | 368,500 | 370,500 | 2,214 |
| 2021/08/10 | 382,000 | 382,000 | 372,000 | 373,000 | 2,691 |
| 2021/08/06 | 376,500 | 379,000 | 374,500 | 376,500 | 4,428 |
| 2021/08/05 | 370,000 | 378,500 | 370,000 | 377,500 | 4,411 |
| 2021/08/04 | 362,000 | 371,000 | 362,000 | 368,500 | 2,218 |
| 2021/08/03 | 368,000 | 368,500 | 363,500 | 365,000 | 2,671 |
| 2021/08/02 | 376,000 | 378,500 | 367,000 | 368,500 | 3,650 |
| 2021/07/30 | 377,500 | 379,500 | 372,000 | 373,500 | 4,098 |
| 2021/07/29 | 377,500 | 378,000 | 370,000 | 378,000 | 13,973 |
| 2021/07/28 | 377,500 | 381,000 | 376,500 | 378,500 | 7,450 |
| 2021/07/27 | 381,000 | 382,500 | 379,000 | 379,500 | 4,088 |
| 2021/07/26 | 389,500 | 389,500 | 377,500 | 379,500 | 5,942 |
| 2021/07/21 | 382,000 | 388,000 | 382,000 | 385,500 | 2,456 |
| 2021/07/20 | 381,000 | 385,500 | 380,000 | 384,500 | 3,339 |
| 2021/07/19 | 388,000 | 389,000 | 381,000 | 381,500 | 3,018 |
| 2021/07/16 | 384,000 | 390,000 | 383,500 | 387,000 | 2,040 |
| 2021/07/15 | 388,000 | 389,500 | 384,000 | 384,000 | 2,266 |
| 2021/07/14 | 385,500 | 389,000 | 384,500 | 388,500 | 2,281 |
| 2021/03/22 | 335,000 | 343,500 | 334,000 | 338,500 | 3,057 |
| 2021/03/19 | 342,500 | 346,000 | 334,500 | 335,500 | 14,162 |
| 2021/03/18 | 344,500 | 349,500 | 342,000 | 344,000 | 4,081 |
| 2021/03/17 | 337,500 | 343,000 | 335,000 | 340,000 | 3,905 |
| 2021/03/16 | 329,000 | 337,000 | 325,000 | 335,000 | 4,587 |
| 2021/03/15 | 324,000 | 326,500 | 320,000 | 325,000 | 6,204 |
| 2021/03/12 | 316,000 | 320,000 | 313,000 | 319,500 | 4,832 |
| 2021/03/11 | 313,000 | 315,000 | 311,000 | 315,000 | 2,409 |
| 2021/03/10 | 310,500 | 314,000 | 308,500 | 311,500 | 3,685 |
| 2021/03/09 | 311,500 | 313,500 | 306,500 | 307,500 | 5,864 |
| 2021/03/08 | 308,000 | 313,500 | 308,000 | 310,500 | 2,400 |
| 2021/03/05 | 310,500 | 311,500 | 305,500 | 309,500 | 3,121 |
| 2021/03/04 | 311,500 | 314,500 | 308,000 | 310,500 | 3,419 |
| 2021/03/03 | 325,000 | 325,000 | 311,500 | 314,000 | 6,565 |
| 2021/03/02 | 327,500 | 332,000 | 319,500 | 321,500 | 6,274 |
| 2021/03/01 | 330,500 | 333,000 | 324,000 | 324,000 | 4,010 |
| 2021/02/26 | 327,500 | 328,500 | 319,500 | 323,500 | 5,458 |
| 2021/02/25 | 331,000 | 334,000 | 329,500 | 330,000 | 4,111 |
| 2021/02/24 | 326,500 | 333,000 | 325,500 | 332,000 | 4,901 |
| 2021/02/22 | 322,500 | 326,500 | 320,000 | 323,000 | 3,658 |
| 2021/02/19 | 317,000 | 323,500 | 316,500 | 321,500 | 2,320 |
| 2021/02/18 | 315,000 | 319,500 | 314,500 | 316,000 | 4,267 |
| 2021/02/17 | 327,000 | 327,500 | 313,000 | 315,500 | 5,480 |
| 2021/02/16 | 324,500 | 328,500 | 323,000 | 326,000 | 5,954 |
| 2021/02/15 | 321,500 | 327,000 | 320,000 | 323,500 | 2,597 |
| 2021/02/12 | 315,000 | 321,500 | 314,500 | 321,500 | 6,132 |
| 2021/02/10 | 315,000 | 317,500 | 312,000 | 313,500 | 4,738 |
| 2021/02/09 | 314,000 | 314,000 | 308,500 | 312,000 | 5,434 |
| 2021/02/08 | 307,000 | 312,500 | 306,000 | 310,500 | 4,281 |
| 2021/02/05 | 302,500 | 306,000 | 301,000 | 303,000 | 4,902 |
| 2021/02/04 | 302,000 | 304,500 | 300,000 | 302,500 | 4,944 |
| 2021/02/03 | 301,000 | 304,000 | 300,000 | 303,500 | 5,830 |
| 2021/02/02 | 302,500 | 305,500 | 300,000 | 300,000 | 5,219 |
| 2021/02/01 | 306,000 | 308,500 | 302,500 | 303,000 | 4,086 |
| 2021/01/29 | 311,000 | 313,000 | 306,000 | 310,000 | 6,457 |
| 2021/01/28 | 302,500 | 306,000 | 301,000 | 304,000 | 4,137 |
| 2021/01/27 | 304,500 | 311,000 | 304,500 | 308,000 | 5,836 |
| 2021/01/26 | 304,000 | 309,500 | 304,000 | 305,500 | 2,611 |
| 2021/01/25 | 307,500 | 309,000 | 303,500 | 305,000 | 4,263 |
| 2021/01/22 | 304,500 | 308,000 | 304,500 | 307,500 | 2,017 |
| 2021/01/21 | 308,500 | 312,000 | 305,500 | 305,500 | 2,648 |
| 2021/01/20 | 310,000 | 312,500 | 307,000 | 308,000 | 3,791 |
| 2021/01/19 | 307,000 | 308,500 | 304,000 | 308,500 | 2,764 |
| 2021/01/18 | 306,000 | 309,000 | 304,000 | 306,000 | 3,809 |
| 2021/01/15 | 311,500 | 316,000 | 306,000 | 306,000 | 4,320 |
| 2021/01/14 | 317,500 | 320,500 | 312,500 | 313,000 | 4,990 |
| 2021/01/13 | 317,500 | 319,000 | 314,500 | 317,500 | 4,475 |
| 2021/01/12 | 320,000 | 323,500 | 315,000 | 317,500 | 2,569 |
| 2021/01/08 | 314,000 | 318,500 | 313,500 | 314,500 | 2,163 |
| 2021/01/07 | 309,500 | 314,500 | 308,500 | 314,000 | 2,790 |
| 2021/01/06 | 313,500 | 320,000 | 309,000 | 309,000 | 4,795 |
| 2021/01/05 | 310,000 | 319,000 | 309,500 | 316,500 | 3,133 |
| 2021/01/04 | 309,500 | 311,500 | 307,000 | 310,000 | 3,736 |