KabuInsight

アドバンス・レジデンス投資法人

3269
その他/その他/Advance Residence Investment Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13167,500.0169,500.0167,100.0167,900.0-300.0-0.18%9,467
2026-03-12168,500.0168,800.0167,400.0168,200.0-1500.0-0.88%6,566
2026-03-11169,000.0170,200.0168,300.0169,700.0+900.0+0.53%6,129
2026-03-10170,200.0170,500.0168,100.0168,800.0-800.0-0.47%8,654
2026-03-09168,300.0171,000.0168,300.0169,600.0-1400.0-0.82%7,717
2026-03-06171,400.0172,000.0170,500.0171,000.0-1800.0-1.04%7,566
2026-03-05172,000.0173,000.0171,700.0172,800.0+3600.0+2.13%8,261
2026-03-04170,300.0170,800.0168,800.0169,200.0-1900.0-1.11%10,929
2026-03-03172,100.0172,100.0170,200.0171,100.0-2700.0-1.55%6,801
2026-03-02172,000.0173,800.0170,900.0173,800.0+1800.0+1.05%5,950
2026-02-27175,000.0175,000.0172,000.0172,000.0-3500.0-1.99%7,008
2026-02-26175,800.0176,300.0174,600.0175,500.0-300.0-0.17%8,162
2026-02-25173,400.0176,300.0172,100.0175,800.0+2400.0+1.38%15,302
2026-02-24171,600.0173,400.0170,800.0173,400.0+3200.0+1.88%8,472
2026-02-20170,100.0170,800.0169,400.0170,200.0+100.0+0.06%11,596
2026-02-19169,700.0170,200.0168,600.0170,100.0+200.0+0.12%4,825
2026-02-18168,100.0170,300.0168,100.0169,900.0+800.0+0.47%6,781
2026-02-17170,400.0170,400.0168,000.0169,100.0-1200.0-0.70%3,242
2026-02-16169,100.0170,300.0168,000.0170,300.0+2000.0+1.19%5,761
2026-02-13169,500.0170,200.0168,100.0168,300.0-1500.0-0.88%9,417
2026-02-12170,000.0170,400.0169,300.0169,800.0-1100.0-0.64%5,351
2026-02-10170,400.0171,000.0169,800.0170,900.0+1100.0+0.65%4,998
2026-02-09170,000.0171,700.0169,200.0169,800.0+100.0+0.06%6,023
2026-02-06171,600.0171,600.0169,600.0169,700.0-1800.0-1.05%4,737
2026-02-05171,500.0172,200.0170,100.0171,500.0+800.0+0.47%6,871
2026-02-04169,800.0171,400.0168,700.0170,700.0+1200.0+0.71%8,036
2026-02-03169,300.0170,700.0168,600.0169,500.0+900.0+0.53%6,998
2026-02-02168,000.0170,100.0167,800.0168,600.0+600.0+0.36%6,447
2026-01-30170,100.0170,500.0168,000.0168,000.0-3500.0-2.04%11,576
2026-01-29168,100.0171,500.0167,600.0171,500.0-500.0-0.29%12,402
2026-01-28168,800.0172,000.0168,500.0172,000.0+2600.0+1.53%14,885
2026-01-27169,700.0169,800.0168,200.0169,400.0-1100.0-0.65%6,122
2026-01-26171,200.0171,400.0169,700.0170,500.0-800.0-0.47%7,763
2026-01-23173,000.0173,400.0171,200.0171,300.0+400.0+0.23%8,109
2026-01-22169,900.0172,100.0169,700.0170,900.0+1000.0+0.59%7,590
2026-01-21172,000.0172,500.0169,600.0169,900.0-2800.0-1.62%8,932
2026-01-20174,100.0174,300.0172,500.0172,700.0-1000.0-0.58%5,567
2026-01-19175,900.0176,100.0173,300.0173,700.0-1600.0-0.91%4,824
2026-01-16174,500.0175,300.0174,300.0175,300.0+600.0+0.34%6,894
2026-01-15174,400.0174,700.0173,600.0174,700.0+600.0+0.34%5,561
2026-01-14174,300.0174,900.0173,600.0174,100.0-200.0-0.11%5,717
2026-01-13174,300.0174,400.0172,600.0174,300.0+1100.0+0.64%5,407
2026-01-09174,000.0174,500.0172,800.0173,200.0-800.0-0.46%4,011
2026-01-08174,600.0174,600.0173,300.0174,000.0-800.0-0.46%5,042
2026-01-07174,400.0175,000.0173,300.0174,800.0+400.0+0.23%4,669
2026-01-06173,500.0174,500.0172,400.0174,400.0+1700.0+0.98%4,639
2026-01-05172,900.0173,200.0170,900.0172,700.0+1300.0+0.76%5,999
2025-12-30173,600.0174,300.0171,400.0171,400.0-1400.0-0.81%5,252
2025-12-29172,800.0173,000.0171,400.0172,800.0+300.0+0.17%4,548
2025-12-26173,200.0173,800.0170,700.0172,500.0-1600.0-0.92%6,549
2025-12-25173,600.0174,100.0172,300.0174,100.0+1500.0+0.87%2,488
2025-12-24173,000.0173,600.0172,000.0172,600.0+200.0+0.12%3,039
2025-12-23171,300.0172,400.0170,900.0172,400.0+1800.0+1.06%3,062
2025-12-22172,200.0172,300.0170,100.0170,600.0-900.0-0.52%4,193
2025-12-19170,100.0172,400.0169,700.0171,500.0+1400.0+0.82%7,512
2025-12-18169,800.0171,300.0169,000.0170,100.0+800.0+0.47%7,220
2025-12-17170,000.0170,300.0168,600.0169,300.0-1000.0-0.59%3,841
2025-12-16168,900.0171,400.0168,900.0170,300.0+1300.0+0.77%5,281
2025-12-15169,100.0170,800.0168,700.0169,000.0+300.0+0.18%4,240
2025-12-12166,200.0169,700.0166,200.0168,700.0+2000.0+1.20%11,503
2025-12-11167,300.0167,800.0166,200.0166,700.0+100.0+0.06%4,802
2025-12-10166,300.0167,400.0165,600.0166,600.0+600.0+0.36%2,972
2025-12-09165,500.0166,700.0164,700.0166,000.0-300.0-0.18%3,906
2025-12-08167,000.0167,500.0165,800.0166,300.0-600.0-0.36%4,919
2025-12-05168,000.0168,000.0166,900.0166,900.0-1200.0-0.71%4,654
2025-12-04169,000.0169,900.0168,100.0168,100.0-1500.0-0.88%4,615
2025-12-03170,500.0170,900.0169,600.0169,600.0-1500.0-0.88%4,336
2025-12-02169,400.0171,100.0168,500.0171,100.0+1800.0+1.06%6,669
2025-12-01171,200.0172,800.0169,300.0169,300.0-1800.0-1.05%9,956
2025-11-28174,400.0174,500.0171,100.0171,100.0-3300.0-1.89%8,039
2025-11-27172,800.0175,300.0172,400.0174,400.0+1800.0+1.04%9,053
2025-11-26171,100.0172,900.0171,100.0172,600.0+1700.0+0.99%4,910
2025-11-25169,400.0172,400.0168,600.0170,900.0+1600.0+0.95%5,490
2025-11-21168,200.0169,400.0167,800.0169,300.0+1300.0+0.77%6,241
2025-11-20167,900.0169,700.0167,600.0168,000.0+800.0+0.48%4,666
2025-11-19167,500.0167,800.0166,300.0167,200.0-200.0-0.12%4,469
2025-11-18169,800.0170,000.0167,200.0167,400.0-2500.0-1.47%5,097
2025-11-17168,600.0169,900.0168,000.0169,900.0+1500.0+0.89%4,600
2025-11-14168,700.0169,800.0168,000.0168,400.0-200.0-0.12%3,263
2025-11-13169,000.0169,300.0167,500.0168,600.0-300.0-0.18%2,701
2025-11-12169,200.0170,700.0168,700.0168,900.0-900.0-0.53%4,736
2025-11-11168,000.0169,800.0167,700.0169,800.0+1900.0+1.13%3,272
2025-11-10168,400.0169,500.0167,700.0167,900.0+300.0+0.18%5,361
2025-11-07167,600.0168,000.0166,600.0167,600.00.00.00%4,210
2025-11-06167,500.0167,600.0166,500.0167,600.0+100.0+0.06%3,432
2025-11-05168,000.0168,100.0166,100.0167,500.0-1400.0-0.83%5,674
2025-11-04167,300.0168,900.0167,100.0168,900.0+2100.0+1.26%5,315
2025-10-31166,500.0168,100.0166,500.0166,800.0-200.0-0.12%5,240
2025-10-30166,000.0167,700.0164,900.0167,000.0+600.0+0.36%4,425
2025-10-29169,000.0169,000.0165,500.0166,400.0-2600.0-1.54%4,482
2025-10-28169,100.0169,800.0167,900.0169,000.0-800.0-0.47%4,977
2025-10-27170,100.0170,200.0169,000.0169,800.0+1000.0+0.59%5,526
2025-10-24170,000.0170,300.0168,300.0168,800.0-1000.0-0.59%6,608
2025-10-23166,900.0169,800.0166,800.0169,800.0+1900.0+1.13%7,211
2025-10-22166,900.0167,900.0166,500.0167,900.0+1000.0+0.60%2,975
2025-10-21166,400.0167,200.0166,200.0166,900.0+400.0+0.24%3,616
2025-10-20166,400.0167,400.0165,600.0166,500.0+500.0+0.30%5,227
2025-10-17165,500.0166,400.0165,000.0166,000.00.00.00%3,874
2025-10-16164,900.0166,100.0164,400.0166,000.0+1700.0+1.03%3,741
2025-10-15164,800.0165,500.0163,900.0164,300.0-400.0-0.24%5,773
2025-10-14163,800.0164,700.0162,900.0164,700.0+300.0+0.18%7,296
2025-10-10163,600.0164,400.0163,100.0164,400.0+500.0+0.31%3,319
2025-10-09164,000.0164,100.0162,700.0163,900.0-100.0-0.06%4,401
2025-10-08165,200.0165,400.0163,800.0164,000.0-1000.0-0.61%3,931
2025-10-07165,200.0165,800.0164,000.0165,000.0-900.0-0.54%3,657
2025-10-06163,700.0166,200.0163,700.0165,900.0+2800.0+1.72%4,740
2025-10-03163,700.0164,200.0161,800.0163,100.0-600.0-0.37%5,889
2025-10-02164,500.0165,000.0162,200.0163,700.0-700.0-0.43%6,509
2025-10-01166,100.0166,300.0163,000.0164,400.0-1700.0-1.02%6,714
2025-09-30165,600.0167,000.0165,500.0166,100.0+700.0+0.42%8,715
2025-09-29169,800.0169,800.0165,400.0165,400.0-4500.0-2.65%6,717
2025-09-26169,800.0170,200.0169,100.0169,900.0+1300.0+0.77%6,033
2025-09-25169,800.0170,000.0168,000.0168,600.0-200.0-0.12%6,225
2025-09-24170,500.0170,600.0168,000.0168,800.0-200.0-0.12%5,779
2025-09-22166,400.0170,200.0166,400.0169,000.0+2300.0+1.38%7,451
2025-09-19169,500.0170,200.0166,300.0166,700.0-2800.0-1.65%14,716
2025-09-18169,100.0169,600.0168,100.0169,500.0+500.0+0.30%4,732
2025-09-17169,200.0170,500.0166,200.0169,000.0+1000.0+0.60%8,539
2025-09-16166,700.0168,000.0165,700.0168,000.0+1300.0+0.78%6,569
2025-09-12166,000.0166,800.0164,700.0166,700.0——9,563

直近120営業日分を表示