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 |
|---|---|---|---|---|---|
| 2022/12/30 | 338,500 | 340,000 | 338,000 | 339,000 | 2,589 |
| 2022/12/29 | 337,500 | 339,000 | 334,000 | 338,000 | 2,417 |
| 2022/12/28 | 334,000 | 338,000 | 332,000 | 337,500 | 2,582 |
| 2022/12/27 | 330,500 | 335,000 | 330,000 | 335,000 | 1,842 |
| 2022/12/26 | 332,000 | 333,500 | 327,500 | 330,000 | 2,190 |
| 2022/12/23 | 335,500 | 335,500 | 329,000 | 331,000 | 2,724 |
| 2022/12/22 | 330,000 | 336,000 | 328,000 | 334,000 | 3,907 |
| 2022/12/21 | 325,000 | 333,500 | 323,000 | 329,500 | 5,252 |
| 2022/12/20 | 341,000 | 341,500 | 314,000 | 320,000 | 9,101 |
| 2022/12/19 | 346,500 | 346,500 | 340,500 | 341,500 | 2,870 |
| 2022/12/16 | 342,500 | 348,000 | 341,500 | 348,000 | 7,399 |
| 2022/12/15 | 342,000 | 343,500 | 340,000 | 343,500 | 2,648 |
| 2022/12/14 | 340,500 | 342,500 | 338,500 | 342,000 | 5,224 |
| 2022/12/13 | 343,500 | 343,500 | 339,500 | 341,000 | 2,558 |
| 2022/12/12 | 343,000 | 346,500 | 341,500 | 343,500 | 3,124 |
| 2022/12/09 | 343,000 | 344,500 | 339,500 | 344,000 | 6,094 |
| 2022/12/08 | 338,500 | 340,000 | 333,500 | 339,000 | 3,492 |
| 2022/12/07 | 340,000 | 342,500 | 339,000 | 340,000 | 3,296 |
| 2022/12/06 | 337,500 | 341,000 | 336,500 | 340,000 | 1,917 |
| 2022/12/05 | 338,000 | 338,500 | 334,000 | 336,500 | 1,791 |
| 2022/12/02 | 344,000 | 344,000 | 337,000 | 338,500 | 2,936 |
| 2022/12/01 | 344,000 | 345,500 | 336,000 | 338,500 | 3,632 |
| 2022/11/30 | 344,000 | 345,000 | 341,500 | 344,000 | 4,727 |
| 2022/11/29 | 349,500 | 351,000 | 344,500 | 345,500 | 2,062 |
| 2022/11/28 | 345,000 | 348,500 | 343,500 | 348,500 | 4,177 |
| 2022/11/25 | 342,500 | 346,000 | 341,000 | 343,500 | 2,777 |
| 2022/11/24 | 343,500 | 345,000 | 341,000 | 342,500 | 2,750 |
| 2022/11/22 | 346,500 | 346,500 | 338,500 | 341,500 | 2,126 |
| 2022/11/21 | 343,000 | 348,000 | 342,500 | 345,500 | 2,655 |
| 2022/11/18 | 343,500 | 343,500 | 339,500 | 342,500 | 1,737 |
| 2022/11/17 | 342,000 | 343,500 | 340,000 | 343,000 | 2,138 |
| 2022/11/16 | 341,500 | 343,000 | 339,500 | 341,500 | 1,623 |
| 2022/11/15 | 341,000 | 344,000 | 340,000 | 342,000 | 2,726 |
| 2022/11/14 | 343,500 | 343,500 | 337,000 | 341,000 | 4,089 |
| 2022/11/11 | 347,000 | 347,500 | 341,000 | 343,500 | 2,975 |
| 2022/11/10 | 336,500 | 339,000 | 335,500 | 337,000 | 1,733 |
| 2022/11/09 | 337,500 | 338,500 | 335,500 | 336,000 | 1,920 |
| 2022/11/08 | 334,500 | 338,000 | 334,500 | 338,000 | 1,272 |
| 2022/11/07 | 338,000 | 339,500 | 331,000 | 333,500 | 2,580 |
| 2022/11/04 | 338,500 | 339,500 | 335,500 | 336,000 | 5,453 |
| 2022/11/02 | 346,500 | 346,500 | 339,000 | 340,000 | 5,608 |
| 2022/11/01 | 345,500 | 347,500 | 341,000 | 345,000 | 6,907 |
| 2022/10/31 | 349,000 | 349,500 | 343,000 | 346,000 | 6,041 |
| 2022/10/28 | 345,000 | 350,500 | 344,000 | 348,500 | 4,078 |
| 2022/10/27 | 340,000 | 347,500 | 338,000 | 346,500 | 4,899 |
| 2022/10/26 | 331,000 | 341,500 | 330,000 | 341,000 | 5,229 |
| 2022/10/25 | 329,000 | 331,000 | 327,000 | 329,000 | 2,968 |
| 2022/10/24 | 329,500 | 330,000 | 326,000 | 328,500 | 1,731 |
| 2022/10/21 | 329,000 | 331,500 | 327,000 | 329,000 | 3,556 |
| 2022/10/20 | 332,000 | 332,000 | 328,500 | 330,000 | 4,395 |
| 2022/10/19 | 334,000 | 334,500 | 330,500 | 332,000 | 3,683 |
| 2022/10/18 | 337,500 | 339,000 | 333,000 | 334,500 | 3,706 |
| 2022/10/17 | 337,000 | 338,500 | 334,500 | 336,500 | 2,892 |
| 2022/10/14 | 338,000 | 341,500 | 337,500 | 338,000 | 3,851 |
| 2022/10/13 | 340,500 | 342,000 | 336,500 | 336,500 | 2,561 |
| 2022/10/12 | 343,500 | 344,500 | 341,000 | 341,500 | 2,529 |
| 2022/10/11 | 345,500 | 345,500 | 343,000 | 343,000 | 2,588 |
| 2022/10/07 | 344,000 | 348,500 | 342,500 | 348,000 | 4,436 |
| 2022/10/06 | 351,500 | 353,000 | 347,500 | 349,500 | 3,059 |
| 2022/10/05 | 359,500 | 360,500 | 351,500 | 352,500 | 3,671 |
| 2022/10/04 | 357,500 | 361,000 | 357,500 | 359,500 | 2,673 |
| 2022/10/03 | 358,500 | 359,500 | 351,500 | 355,500 | 4,559 |
| 2022/09/30 | 352,000 | 357,500 | 347,500 | 354,500 | 5,354 |
| 2022/09/29 | 352,000 | 356,000 | 352,000 | 353,000 | 3,314 |
| 2022/09/28 | 352,000 | 354,500 | 344,500 | 347,000 | 5,412 |
| 2022/09/27 | 354,500 | 358,500 | 351,500 | 352,500 | 4,638 |
| 2022/09/26 | 359,500 | 359,500 | 353,500 | 354,000 | 5,300 |
| 2022/09/22 | 359,000 | 362,000 | 356,000 | 361,000 | 2,828 |
| 2022/09/21 | 363,000 | 364,500 | 360,500 | 361,500 | 2,346 |
| 2022/09/20 | 368,500 | 368,500 | 361,000 | 363,000 | 2,553 |
| 2022/09/16 | 359,000 | 366,500 | 359,000 | 365,000 | 4,726 |
| 2022/09/15 | 360,500 | 364,500 | 358,500 | 358,500 | 4,009 |
| 2022/09/14 | 364,000 | 364,500 | 360,500 | 361,500 | 1,494 |
| 2022/09/13 | 368,000 | 368,000 | 363,000 | 364,500 | 2,010 |
| 2022/09/12 | 368,000 | 368,000 | 364,500 | 366,000 | 1,243 |
| 2022/09/09 | 364,000 | 368,500 | 364,000 | 367,000 | 3,588 |
| 2022/09/08 | 366,500 | 367,000 | 364,000 | 364,500 | 1,858 |
| 2022/09/07 | 366,500 | 367,000 | 364,000 | 365,500 | 1,333 |
| 2022/09/06 | 365,000 | 365,500 | 363,000 | 364,500 | 1,143 |
| 2022/09/05 | 362,500 | 366,000 | 362,500 | 364,000 | 1,186 |
| 2022/09/02 | 364,500 | 365,000 | 362,000 | 362,500 | 1,682 |
| 2022/09/01 | 369,000 | 369,000 | 362,500 | 362,500 | 2,465 |
| 2022/08/31 | 370,000 | 373,000 | 368,000 | 368,000 | 2,996 |
| 2022/08/30 | 365,000 | 370,500 | 364,500 | 370,000 | 2,149 |
| 2022/08/29 | 362,500 | 364,500 | 359,500 | 363,000 | 2,902 |
| 2022/08/26 | 361,500 | 363,500 | 360,000 | 363,500 | 1,391 |
| 2022/08/25 | 361,000 | 361,500 | 358,000 | 359,500 | 1,496 |
| 2022/08/24 | 357,500 | 361,500 | 357,000 | 357,000 | 2,629 |
| 2022/08/23 | 364,500 | 364,500 | 357,500 | 358,000 | 1,913 |
| 2022/08/22 | 365,500 | 365,500 | 361,500 | 364,000 | 1,354 |
| 2022/08/19 | 362,000 | 365,500 | 361,500 | 365,000 | 1,832 |
| 2022/08/18 | 358,000 | 362,500 | 358,000 | 361,000 | 1,563 |
| 2022/08/17 | 363,500 | 364,500 | 361,000 | 361,000 | 1,377 |
| 2022/08/16 | 360,500 | 363,500 | 359,500 | 363,500 | 2,163 |
| 2022/08/15 | 357,500 | 359,500 | 356,500 | 359,000 | 1,643 |
| 2022/08/12 | 359,500 | 361,000 | 356,000 | 357,000 | 2,595 |
| 2022/08/10 | 361,000 | 362,500 | 357,000 | 359,500 | 2,875 |
| 2022/08/09 | 364,500 | 364,500 | 360,000 | 361,500 | 3,400 |
| 2022/08/08 | 363,000 | 364,500 | 360,000 | 362,500 | 2,164 |
| 2022/08/05 | 368,000 | 368,000 | 363,000 | 364,000 | 2,970 |
| 2022/08/04 | 365,500 | 368,000 | 363,000 | 366,000 | 2,030 |
| 2022/08/03 | 368,000 | 369,500 | 359,500 | 363,000 | 3,186 |
| 2022/08/02 | 371,000 | 371,000 | 361,500 | 363,500 | 2,506 |
| 2022/08/01 | 367,500 | 369,500 | 365,000 | 369,500 | 3,405 |
| 2022/07/29 | 363,500 | 367,000 | 361,000 | 367,000 | 7,481 |
| 2022/07/28 | 362,500 | 364,500 | 360,000 | 362,500 | 3,164 |
| 2022/07/27 | 362,000 | 371,000 | 362,000 | 368,000 | 7,078 |
| 2022/07/26 | 367,500 | 367,500 | 361,500 | 365,500 | 3,314 |
| 2022/07/25 | 367,500 | 369,000 | 366,000 | 367,500 | 4,161 |
| 2022/07/22 | 367,500 | 371,000 | 367,500 | 369,000 | 1,832 |
| 2022/07/21 | 363,000 | 370,500 | 363,000 | 368,500 | 3,082 |
| 2022/07/20 | 366,000 | 366,500 | 359,000 | 366,000 | 4,277 |
| 2022/07/19 | 360,500 | 367,500 | 360,500 | 364,500 | 2,855 |
| 2022/07/15 | 362,500 | 365,000 | 360,000 | 360,000 | 2,118 |
| 2022/07/14 | 361,500 | 362,500 | 359,000 | 362,000 | 1,375 |
| 2022/07/13 | 363,000 | 366,000 | 362,500 | 363,000 | 1,606 |
| 2022/07/12 | 366,000 | 366,000 | 362,000 | 364,000 | 2,023 |
| 2022/07/11 | 367,000 | 369,000 | 365,500 | 366,000 | 1,641 |
| 2022/07/08 | 363,000 | 368,000 | 360,500 | 365,000 | 2,774 |
| 2022/07/07 | 357,500 | 365,500 | 357,500 | 363,000 | 1,455 |
| 2022/07/06 | 359,500 | 360,500 | 356,500 | 357,500 | 2,123 |
| 2022/07/05 | 359,000 | 361,500 | 357,000 | 360,500 | 2,539 |
| 2022/07/04 | 359,500 | 362,000 | 356,000 | 362,000 | 2,549 |
| 2022/07/01 | 361,500 | 364,000 | 354,500 | 357,500 | 3,056 |
| 2022/06/30 | 361,500 | 363,000 | 358,500 | 361,000 | 3,340 |
| 2022/06/29 | 359,000 | 362,000 | 358,500 | 361,500 | 3,066 |
| 2022/06/28 | 353,000 | 361,500 | 353,000 | 360,000 | 3,009 |
| 2022/06/27 | 349,500 | 354,500 | 348,500 | 353,000 | 2,114 |
| 2022/06/24 | 348,000 | 349,500 | 345,000 | 348,500 | 2,521 |
| 2022/06/23 | 345,500 | 355,000 | 344,000 | 347,500 | 4,030 |
| 2022/06/22 | 346,500 | 347,500 | 344,500 | 345,500 | 5,235 |
| 2022/06/21 | 341,000 | 347,000 | 341,000 | 346,500 | 3,026 |
| 2022/06/20 | 346,500 | 347,500 | 339,000 | 341,500 | 3,057 |
| 2022/06/17 | 343,500 | 350,000 | 340,500 | 349,000 | 9,113 |
| 2022/06/16 | 341,500 | 351,500 | 340,000 | 348,000 | 7,008 |
| 2022/06/15 | 344,500 | 346,000 | 333,500 | 334,500 | 6,646 |
| 2022/06/14 | 353,500 | 355,500 | 342,500 | 345,000 | 4,942 |
| 2022/06/13 | 355,000 | 356,500 | 353,500 | 355,000 | 2,912 |
| 2022/06/10 | 361,500 | 364,000 | 357,500 | 358,500 | 3,435 |
| 2022/06/09 | 365,000 | 366,000 | 359,000 | 362,000 | 2,719 |
| 2022/06/08 | 362,500 | 366,000 | 362,000 | 365,500 | 2,543 |
| 2022/06/07 | 360,000 | 362,500 | 359,500 | 361,500 | 2,685 |
| 2022/06/06 | 357,500 | 362,000 | 356,000 | 360,000 | 3,111 |
| 2022/06/03 | 356,500 | 359,000 | 353,500 | 355,500 | 2,563 |
| 2022/06/02 | 354,500 | 357,500 | 352,000 | 357,500 | 3,680 |
| 2022/06/01 | 357,500 | 360,000 | 355,500 | 357,000 | 2,644 |
| 2022/05/31 | 351,500 | 360,500 | 351,500 | 360,500 | 4,853 |
| 2022/05/30 | 353,500 | 355,000 | 352,000 | 355,000 | 2,437 |
| 2022/05/27 | 345,500 | 352,000 | 343,000 | 349,000 | 6,240 |
| 2022/05/26 | 348,500 | 349,500 | 347,000 | 347,000 | 2,103 |
| 2022/05/25 | 348,500 | 350,500 | 347,500 | 350,500 | 3,840 |
| 2022/05/24 | 348,000 | 349,500 | 347,000 | 348,500 | 2,493 |
| 2022/05/23 | 348,000 | 350,000 | 346,500 | 348,500 | 2,275 |
| 2022/05/20 | 354,500 | 354,500 | 348,500 | 350,500 | 3,792 |
| 2022/05/19 | 353,000 | 353,500 | 348,000 | 348,000 | 1,586 |
| 2022/05/18 | 350,000 | 351,500 | 346,000 | 349,500 | 2,929 |
| 2022/05/17 | 346,000 | 346,500 | 343,000 | 346,500 | 3,505 |
| 2022/05/16 | 347,500 | 348,500 | 342,000 | 346,500 | 5,960 |
| 2022/05/13 | 341,500 | 349,500 | 341,500 | 345,500 | 5,130 |
| 2022/05/12 | 343,500 | 343,500 | 338,500 | 340,500 | 4,171 |
| 2022/05/11 | 348,000 | 349,500 | 339,500 | 344,000 | 7,873 |
| 2022/05/10 | 356,000 | 356,500 | 346,500 | 347,500 | 6,914 |
| 2022/05/09 | 353,000 | 359,000 | 352,500 | 355,000 | 3,422 |
| 2022/05/06 | 361,500 | 361,500 | 355,500 | 356,500 | 3,777 |
| 2022/05/02 | 354,500 | 363,000 | 353,000 | 359,000 | 3,645 |
| 2022/04/28 | 362,000 | 364,000 | 356,500 | 356,500 | 4,429 |
| 2022/04/27 | 356,500 | 361,000 | 356,500 | 357,500 | 3,257 |
| 2022/04/26 | 360,000 | 362,000 | 355,000 | 358,000 | 4,727 |
| 2022/04/25 | 356,500 | 358,000 | 352,500 | 356,500 | 2,143 |
| 2022/04/22 | 357,000 | 358,500 | 353,500 | 356,000 | 3,213 |
| 2022/04/21 | 354,000 | 356,500 | 352,500 | 352,500 | 2,340 |
| 2022/04/20 | 350,000 | 354,500 | 347,500 | 353,000 | 4,187 |
| 2022/04/19 | 358,500 | 358,500 | 351,000 | 354,000 | 4,068 |
| 2022/04/18 | 357,000 | 360,500 | 355,500 | 358,500 | 2,653 |
| 2022/04/15 | 358,000 | 358,000 | 353,000 | 357,000 | 2,957 |
| 2022/04/14 | 352,500 | 352,500 | 348,000 | 351,000 | 3,058 |
| 2022/04/13 | 350,500 | 353,500 | 350,000 | 350,500 | 3,096 |
| 2022/04/12 | 350,000 | 352,000 | 348,500 | 350,500 | 3,082 |
| 2022/04/11 | 346,500 | 353,000 | 346,500 | 351,000 | 2,096 |
| 2022/04/08 | 347,500 | 351,000 | 344,000 | 344,000 | 3,829 |
| 2022/04/07 | 351,500 | 351,500 | 344,000 | 347,500 | 3,026 |
| 2022/04/06 | 352,500 | 353,000 | 349,500 | 351,500 | 4,032 |
| 2022/04/05 | 353,000 | 353,000 | 346,500 | 351,000 | 2,466 |
| 2022/04/04 | 356,500 | 356,500 | 344,000 | 351,000 | 3,696 |
| 2022/04/01 | 342,500 | 349,500 | 336,500 | 349,500 | 4,502 |
| 2022/03/31 | 343,000 | 348,000 | 342,500 | 344,500 | 3,174 |
| 2022/03/30 | 350,000 | 350,000 | 338,500 | 342,000 | 3,568 |
| 2022/03/29 | 343,000 | 348,500 | 343,000 | 347,000 | 3,333 |
| 2022/03/28 | 342,000 | 345,500 | 340,000 | 343,000 | 3,395 |
| 2022/03/25 | 350,500 | 351,000 | 341,000 | 341,000 | 3,202 |
| 2022/03/24 | 336,000 | 348,500 | 335,000 | 347,500 | 5,123 |
| 2022/03/23 | 339,500 | 342,000 | 334,500 | 337,500 | 4,265 |
| 2022/03/22 | 327,000 | 342,000 | 325,500 | 340,500 | 5,689 |
| 2022/03/18 | 329,000 | 331,500 | 323,000 | 325,000 | 4,162 |
| 2022/03/17 | 326,000 | 328,000 | 323,500 | 325,500 | 2,802 |
| 2022/03/16 | 320,000 | 326,500 | 320,000 | 324,500 | 3,819 |
| 2022/03/15 | 323,000 | 326,500 | 321,000 | 322,500 | 2,890 |
| 2022/03/14 | 326,000 | 328,500 | 321,500 | 321,500 | 2,480 |
| 2022/03/11 | 332,500 | 334,500 | 325,000 | 326,000 | 5,232 |
| 2022/03/10 | 324,500 | 331,000 | 324,000 | 328,000 | 3,474 |
| 2022/03/09 | 321,500 | 326,000 | 318,500 | 319,500 | 4,527 |
| 2022/03/08 | 323,000 | 325,500 | 318,000 | 318,500 | 2,521 |
| 2022/03/07 | 323,500 | 326,500 | 320,500 | 323,500 | 3,653 |
| 2022/03/04 | 328,500 | 329,000 | 322,000 | 324,000 | 3,806 |
| 2022/03/03 | 328,000 | 329,000 | 326,000 | 328,000 | 2,311 |
| 2022/03/02 | 327,000 | 330,500 | 324,000 | 328,000 | 3,350 |
| 2022/03/01 | 322,500 | 327,000 | 322,000 | 324,500 | 2,587 |
| 2022/02/28 | 319,500 | 323,000 | 317,500 | 322,000 | 3,426 |
| 2022/02/25 | 317,000 | 322,000 | 316,500 | 320,000 | 3,955 |
| 2022/02/24 | 319,000 | 326,000 | 314,500 | 320,000 | 6,776 |
| 2022/02/22 | 319,500 | 320,500 | 315,000 | 320,000 | 4,581 |
| 2022/02/21 | 323,000 | 326,000 | 322,500 | 322,500 | 2,740 |
| 2022/02/18 | 322,500 | 325,000 | 320,000 | 323,000 | 6,167 |
| 2022/02/17 | 327,500 | 328,000 | 323,000 | 326,500 | 2,972 |
| 2022/02/16 | 321,000 | 327,500 | 320,500 | 327,000 | 3,122 |
| 2022/02/15 | 324,000 | 329,500 | 318,500 | 320,000 | 6,456 |
| 2022/02/14 | 323,500 | 326,500 | 318,000 | 324,500 | 4,011 |
| 2022/02/10 | 329,500 | 331,500 | 323,500 | 330,000 | 6,699 |
| 2022/02/09 | 324,000 | 330,000 | 320,500 | 328,000 | 3,801 |
| 2022/02/08 | 332,500 | 333,500 | 323,000 | 324,000 | 3,315 |
| 2022/02/07 | 335,500 | 336,000 | 329,500 | 331,500 | 2,943 |
| 2022/02/04 | 336,000 | 342,000 | 334,500 | 334,500 | 4,121 |
| 2022/02/03 | 326,000 | 336,000 | 326,000 | 332,500 | 4,588 |
| 2022/02/02 | 331,000 | 333,500 | 328,500 | 330,000 | 2,792 |
| 2022/02/01 | 341,000 | 343,500 | 329,000 | 332,000 | 4,762 |
| 2022/01/31 | 343,500 | 348,000 | 338,500 | 338,500 | 5,907 |
| 2022/01/28 | 343,000 | 346,000 | 338,000 | 343,500 | 5,157 |
| 2022/01/27 | 344,000 | 352,000 | 336,500 | 352,000 | 10,640 |
| 2022/01/26 | 340,000 | 346,000 | 336,500 | 345,500 | 5,353 |
| 2022/01/25 | 339,000 | 341,500 | 334,000 | 340,000 | 8,042 |
| 2022/01/24 | 329,000 | 341,000 | 325,000 | 340,000 | 8,619 |
| 2022/01/21 | 317,000 | 335,000 | 306,500 | 332,000 | 10,315 |
| 2022/01/20 | 328,500 | 333,500 | 318,500 | 318,500 | 12,730 |
| 2022/01/19 | 348,500 | 348,500 | 335,000 | 335,500 | 5,772 |
| 2022/01/18 | 350,500 | 352,000 | 347,000 | 348,000 | 2,650 |
| 2022/01/17 | 359,500 | 363,000 | 351,500 | 352,000 | 3,210 |
| 2022/01/14 | 367,500 | 367,500 | 360,000 | 360,500 | 3,473 |
| 2022/01/13 | 370,500 | 371,500 | 365,000 | 366,000 | 3,095 |
| 2022/01/12 | 368,000 | 371,500 | 367,500 | 367,500 | 2,467 |
| 2022/01/11 | 366,500 | 371,000 | 366,500 | 370,000 | 2,109 |
| 2022/01/07 | 368,000 | 371,000 | 365,500 | 367,000 | 3,004 |
| 2022/01/06 | 373,000 | 376,000 | 369,500 | 372,000 | 2,425 |
| 2022/01/05 | 384,000 | 384,000 | 376,500 | 376,500 | 3,712 |
| 2022/01/04 | 384,000 | 384,500 | 378,500 | 381,000 | 2,188 |