Agree Realty Corporation（ADC）— 株価履歴
2026-09-02 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 72.80 | 72.95 | 71.85 | 72.63 | +0.18% | 1,544,700 |
| 2026-09-01 | 72.42 | 72.95 | 72.21 | 72.50 | +0.35% | 1,436,700 |
| 2026-08-31 | 73.00 | 73.15 | 72.21 | 72.25 | -1.30% | 1,234,100 |
| 2026-08-28 | 73.20 | 73.20 | 73.20 | 73.20 | +0.00% | 0 |
| 2026-08-27 | 73.35 | 73.75 | 73.05 | 73.20 | -0.64% | 903,900 |
| 2026-08-26 | 74.32 | 74.65 | 73.65 | 73.67 | -0.87% | 1,223,500 |
| 2026-08-25 | 74.58 | 74.64 | 74.00 | 74.32 | -0.35% | 1,042,100 |
| 2026-08-24 | 74.13 | 74.84 | 74.05 | 74.58 | +0.95% | 897,900 |
| 2026-08-21 | 74.60 | 74.60 | 73.72 | 73.88 | -0.77% | 734,800 |
| 2026-08-20 | 74.37 | 74.81 | 74.06 | 74.45 | +0.08% | 1,077,300 |
| 2026-08-19 | 74.50 | 75.09 | 74.29 | 74.39 | +0.24% | 8,595,300 |
| 2026-08-18 | 75.15 | 75.31 | 74.16 | 74.21 | -0.44% | 715,300 |
| 2026-08-17 | 74.42 | 74.62 | 73.99 | 74.54 | -0.27% | 1,625,300 |
| 2026-08-14 | 75.08 | 75.39 | 74.64 | 74.74 | -0.49% | 1,343,900 |
| 2026-08-13 | 74.81 | 75.20 | 74.52 | 75.11 | +1.01% | 935,600 |
| 2026-08-12 | 73.44 | 74.56 | 73.34 | 74.36 | +1.32% | 946,400 |
| 2026-08-11 | 73.97 | 74.16 | 73.28 | 73.39 | -1.01% | 1,003,700 |
| 2026-08-10 | 75.38 | 75.98 | 74.03 | 74.14 | -1.97% | 1,175,200 |
| 2026-08-07 | 76.25 | 76.57 | 75.46 | 75.63 | -0.94% | 1,125,900 |
| 2026-08-06 | 76.52 | 76.65 | 75.42 | 76.35 | +0.35% | 1,061,900 |
| 2026-08-05 | 76.57 | 76.59 | 75.47 | 76.08 | -0.31% | 2,002,700 |
| 2026-08-04 | 77.05 | 77.05 | 75.42 | 76.32 | -0.77% | 2,233,500 |
| 2026-08-03 | 77.89 | 78.22 | 76.48 | 76.91 | -1.14% | 1,582,800 |
| 2026-07-31 | 77.49 | 78.32 | 77.17 | 77.80 | -0.78% | 1,230,700 |
| 2026-07-30 | 80.05 | 80.21 | 77.35 | 78.41 | -2.46% | 1,209,300 |
| 2026-07-29 | 81.36 | 81.80 | 80.29 | 80.39 | -0.90% | 1,942,600 |
| 2026-07-28 | 81.33 | 81.50 | 80.46 | 81.12 | +0.83% | 1,218,600 |
| 2026-07-27 | 80.47 | 81.63 | 80.29 | 80.45 | -0.22% | 1,138,300 |
| 2026-07-24 | 80.10 | 81.28 | 80.10 | 80.63 | +1.03% | 1,868,900 |
| 2026-07-23 | 80.23 | 80.58 | 79.15 | 79.81 | -0.51% | 857,600 |
| 2026-07-22 | 80.68 | 80.71 | 79.94 | 80.22 | -0.05% | 811,600 |
| 2026-07-21 | 79.94 | 80.46 | 79.67 | 80.26 | -0.38% | 908,600 |
| 2026-07-20 | 81.00 | 81.63 | 80.19 | 80.57 | -0.68% | 1,039,800 |
| 2026-07-17 | 81.50 | 81.79 | 80.44 | 81.12 | +0.46% | 875,000 |
| 2026-07-16 | 78.10 | 80.77 | 77.80 | 80.75 | +4.01% | 1,570,100 |
| 2026-07-15 | 78.90 | 79.01 | 77.13 | 77.64 | -0.45% | 1,109,700 |
| 2026-07-14 | 78.54 | 79.14 | 77.97 | 77.99 | -0.80% | 884,900 |
| 2026-07-13 | 78.33 | 79.14 | 78.31 | 78.62 | +0.86% | 778,900 |
| 2026-07-10 | 77.96 | 78.21 | 77.45 | 77.95 | +0.13% | 971,700 |
| 2026-07-09 | 78.05 | 78.44 | 77.61 | 77.85 | -0.09% | 923,100 |
| 2026-07-08 | 78.04 | 78.27 | 77.53 | 77.92 | -0.61% | 1,024,400 |
| 2026-07-07 | 78.11 | 79.29 | 77.73 | 78.40 | +1.59% | 945,300 |
| 2026-07-06 | 78.00 | 78.00 | 76.96 | 77.17 | -0.82% | 1,574,000 |
| 2026-07-02 | 76.87 | 77.93 | 76.77 | 77.81 | +2.01% | 1,001,100 |
| 2026-07-01 | 76.11 | 76.72 | 75.99 | 76.28 | +0.71% | 1,366,700 |
| 2026-06-30 | 76.21 | 76.73 | 75.68 | 75.74 | -1.55% | 877,100 |
| 2026-06-29 | 76.62 | 76.93 | 76.13 | 76.93 | -0.13% | 1,274,700 |
| 2026-06-26 | 76.67 | 77.17 | 76.38 | 77.03 | +1.38% | 1,433,900 |
| 2026-06-25 | 75.34 | 76.08 | 74.74 | 75.98 | +0.88% | 861,400 |
| 2026-06-24 | 74.54 | 75.56 | 74.38 | 75.32 | +1.28% | 1,399,400 |
| 2026-06-23 | 74.32 | 74.53 | 73.83 | 74.37 | +1.34% | 751,100 |
| 2026-06-22 | 73.24 | 74.24 | 73.17 | 73.39 | +0.19% | 862,600 |
| 2026-06-18 | 73.86 | 74.33 | 72.99 | 73.25 | -0.76% | 1,829,900 |
| 2026-06-17 | 74.40 | 75.14 | 73.37 | 73.81 | -1.23% | 1,158,600 |
| 2026-06-16 | 74.74 | 75.11 | 74.19 | 74.73 | +0.35% | 1,503,600 |
| 2026-06-15 | 75.38 | 75.71 | 74.34 | 74.47 | -1.79% | 1,961,400 |
| 2026-06-12 | 75.16 | 75.84 | 74.94 | 75.83 | +1.40% | 1,188,900 |
| 2026-06-11 | 75.67 | 76.33 | 74.77 | 74.78 | -0.99% | 1,230,300 |
| 2026-06-10 | 75.24 | 75.71 | 74.95 | 75.53 | +1.31% | 910,000 |
| 2026-06-09 | 73.62 | 75.23 | 73.50 | 74.55 | +1.79% | 1,163,900 |
| 2026-06-08 | 73.58 | 73.83 | 72.80 | 73.24 | -0.23% | 1,098,900 |
| 2026-06-05 | 72.26 | 74.27 | 72.26 | 73.41 | +1.63% | 1,037,400 |
| 2026-06-04 | 73.05 | 73.28 | 71.22 | 72.23 | +0.28% | 1,406,500 |
| 2026-06-03 | 72.50 | 72.91 | 71.93 | 72.03 | -0.89% | 1,240,600 |
| 2026-06-02 | 72.73 | 73.01 | 72.26 | 72.68 | +0.29% | 1,250,100 |
| 2026-06-01 | 73.60 | 73.86 | 72.47 | 72.47 | -2.27% | 1,150,600 |
| 2026-05-29 | 74.11 | 74.37 | 73.46 | 74.15 | -0.54% | 1,798,400 |
| 2026-05-28 | 74.90 | 74.97 | 73.98 | 74.55 | -0.48% | 1,810,800 |
| 2026-05-27 | 75.37 | 75.89 | 74.90 | 74.91 | -0.79% | 849,300 |
| 2026-05-26 | 75.37 | 75.89 | 75.07 | 75.51 | +0.07% | 854,800 |
| 2026-05-22 | 75.76 | 75.76 | 74.86 | 75.46 | -0.29% | 924,500 |
| 2026-05-21 | 75.25 | 75.74 | 74.61 | 75.68 | +0.19% | 1,053,900 |
| 2026-05-20 | 75.68 | 76.00 | 75.25 | 75.54 | -0.09% | 1,349,800 |
| 2026-05-19 | 75.45 | 76.35 | 75.25 | 75.61 | -0.21% | 1,927,100 |
| 2026-05-18 | 75.01 | 75.89 | 75.01 | 75.77 | +1.76% | 1,133,400 |
| 2026-05-15 | 75.42 | 75.42 | 74.30 | 74.46 | -1.09% | 963,500 |
| 2026-05-14 | 75.47 | 75.73 | 74.75 | 75.28 | +0.16% | 704,200 |
| 2026-05-13 | 76.17 | 76.79 | 74.79 | 75.16 | -1.80% | 1,054,600 |
| 2026-05-12 | 76.64 | 77.02 | 76.12 | 76.54 | +0.20% | 931,100 |
| 2026-05-11 | 76.48 | 77.12 | 76.20 | 76.39 | +0.22% | 725,000 |
| 2026-05-08 | 76.64 | 76.84 | 76.17 | 76.22 | -0.14% | 771,600 |
| 2026-05-07 | 77.02 | 77.02 | 75.76 | 76.33 | -0.22% | 1,051,900 |
| 2026-05-06 | 76.01 | 77.00 | 75.95 | 76.50 | +0.72% | 1,511,200 |
| 2026-05-05 | 75.69 | 76.29 | 75.52 | 75.95 | -0.07% | 870,800 |
| 2026-05-04 | 76.00 | 76.86 | 75.49 | 76.00 | -0.47% | 1,045,600 |
| 2026-05-01 | 77.29 | 77.29 | 76.35 | 76.36 | -0.97% | 713,500 |
| 2026-04-30 | 76.30 | 77.18 | 76.26 | 77.11 | +1.00% | 937,500 |
| 2026-04-29 | 76.78 | 77.14 | 76.11 | 76.35 | -0.65% | 762,400 |
| 2026-04-28 | 76.53 | 76.91 | 76.02 | 76.85 | +1.15% | 1,106,500 |
| 2026-04-27 | 76.54 | 77.14 | 75.38 | 75.98 | -0.93% | 1,369,300 |
| 2026-04-24 | 77.36 | 77.54 | 76.64 | 76.69 | -0.72% | 634,200 |
| 2026-04-23 | 77.31 | 77.63 | 76.33 | 77.25 | +0.76% | 1,084,800 |
| 2026-04-22 | 80.00 | 80.00 | 75.90 | 76.67 | -2.78% | 2,379,100 |
| 2026-04-21 | 79.77 | 79.85 | 78.09 | 78.86 | -0.88% | 1,153,200 |
| 2026-04-20 | 79.68 | 80.02 | 79.18 | 79.56 | +0.13% | 812,300 |
| 2026-04-17 | 78.47 | 79.61 | 78.27 | 79.46 | +0.67% | 1,529,400 |
| 2026-04-16 | 78.35 | 79.05 | 78.16 | 78.93 | +1.18% | 1,157,100 |
| 2026-04-15 | 77.56 | 78.12 | 77.32 | 78.01 | +0.27% | 975,200 |
| 2026-04-14 | 77.41 | 78.18 | 77.04 | 77.80 | +0.35% | 738,600 |
| 2026-04-13 | 77.83 | 78.44 | 77.10 | 77.53 | -0.82% | 836,300 |
| 2026-04-10 | 78.48 | 78.54 | 77.88 | 78.17 | +0.26% | 648,800 |
| 2026-04-09 | 76.41 | 78.30 | 76.41 | 77.97 | +1.58% | 833,400 |
| 2026-04-08 | 76.08 | 77.22 | 76.06 | 76.76 | +0.41% | 1,568,800 |
| 2026-04-07 | 75.76 | 76.77 | 75.61 | 76.45 | +1.22% | 1,034,800 |
| 2026-04-06 | 76.24 | 76.69 | 75.38 | 75.53 | -1.41% | 980,500 |
| 2026-04-02 | 76.02 | 77.26 | 75.92 | 76.61 | +1.02% | 895,100 |
| 2026-04-01 | 75.26 | 76.11 | 74.97 | 75.84 | +0.61% | 671,900 |
| 2026-03-31 | 75.32 | 76.01 | 74.58 | 75.38 | +0.55% | 1,286,600 |
| 2026-03-30 | 75.14 | 76.07 | 74.55 | 74.97 | +0.75% | 1,442,400 |
| 2026-03-27 | 74.40 | 75.33 | 74.03 | 74.41 | +0.01% | 945,600 |
| 2026-03-26 | 74.15 | 74.96 | 74.00 | 74.40 | +0.24% | 939,700 |
| 2026-03-25 | 75.20 | 75.46 | 74.02 | 74.22 | -1.36% | 1,430,400 |
| 2026-03-24 | 75.46 | 76.06 | 75.08 | 75.24 | -0.63% | 1,252,600 |
| 2026-03-23 | 76.62 | 76.67 | 75.47 | 75.72 | -0.56% | 1,741,800 |
| 2026-03-20 | 78.54 | 78.82 | 75.70 | 76.15 | -3.20% | 2,980,600 |
| 2026-03-19 | 79.20 | 79.70 | 78.46 | 78.67 | -0.51% | 856,200 |
| 2026-03-18 | 79.73 | 79.86 | 79.04 | 79.07 | -1.21% | 859,200 |
| 2026-03-17 | 80.10 | 80.52 | 79.55 | 80.04 | +0.31% | 1,152,000 |
| 2026-03-16 | 79.73 | 80.51 | 79.63 | 79.79 | +0.74% | 1,491,500 |
| 2026-03-13 | 80.69 | 81.04 | 79.03 | 79.20 | -0.58% | 1,671,900 |
| 2026-03-12 | 79.73 | 80.36 | 79.31 | 79.66 | -0.24% | 1,049,200 |
| 2026-03-11 | 80.10 | 80.58 | 79.50 | 79.85 | -0.80% | 971,200 |
| 2026-03-10 | 80.85 | 81.19 | 80.05 | 80.49 | -0.70% | 1,272,400 |
| 2026-03-09 | 80.94 | 81.10 | 80.10 | 81.06 | -0.36% | 1,586,900 |
| 2026-03-06 | 80.96 | 81.36 | 80.41 | 81.35 | +0.39% | 1,525,100 |
| 2026-03-05 | 81.12 | 81.29 | 80.45 | 81.03 | -0.97% | 1,191,200 |
| 2026-03-04 | 81.66 | 81.95 | 80.81 | 81.82 | -0.12% | 1,510,000 |
| 2026-03-03 | 80.42 | 82.08 | 80.26 | 81.92 | +0.97% | 1,669,700 |
| 2026-03-02 | 80.00 | 81.61 | 79.77 | 81.13 | +0.81% | 1,116,500 |
| 2026-02-27 | 79.32 | 81.17 | 79.22 | 80.48 | +0.88% | 2,006,600 |
| 2026-02-26 | 79.71 | 80.10 | 79.36 | 79.78 | +0.28% | 769,100 |
| 2026-02-25 | 78.97 | 79.65 | 78.41 | 79.56 | +0.38% | 907,000 |
| 2026-02-24 | 79.21 | 79.41 | 78.82 | 79.26 | -0.08% | 720,300 |
| 2026-02-23 | 78.35 | 79.34 | 78.24 | 79.32 | +1.38% | 900,300 |
| 2026-02-20 | 77.52 | 78.26 | 77.20 | 78.24 | +1.44% | 869,800 |
| 2026-02-19 | 76.83 | 77.51 | 76.70 | 77.13 | +0.57% | 1,285,500 |
| 2026-02-18 | 78.97 | 78.97 | 76.60 | 76.69 | -3.13% | 1,640,900 |
| 2026-02-17 | 78.25 | 79.29 | 77.56 | 79.17 | +1.40% | 1,139,500 |
| 2026-02-13 | 76.91 | 78.18 | 76.46 | 78.08 | +1.96% | 1,409,900 |
| 2026-02-12 | 77.13 | 78.01 | 76.10 | 76.58 | -0.22% | 3,195,800 |
| 2026-02-11 | 77.00 | 77.16 | 75.44 | 76.75 | +0.31% | 1,974,900 |
| 2026-02-10 | 75.49 | 76.71 | 75.47 | 76.51 | +1.61% | 1,297,300 |
| 2026-02-09 | 74.76 | 75.42 | 74.55 | 75.30 | +0.75% | 1,081,300 |
| 2026-02-06 | 76.47 | 76.72 | 74.41 | 74.74 | -1.83% | 1,042,600 |
| 2026-02-05 | 74.38 | 76.31 | 74.19 | 76.13 | +3.03% | 1,529,300 |
| 2026-02-04 | 72.64 | 74.66 | 72.35 | 73.89 | +2.34% | 1,276,300 |
| 2026-02-03 | 71.00 | 72.38 | 70.83 | 72.20 | +1.63% | 1,389,300 |
| 2026-02-02 | 72.12 | 72.38 | 70.91 | 71.04 | -1.65% | 983,000 |
| 2026-01-30 | 71.42 | 72.27 | 70.88 | 72.23 | +0.38% | 1,115,600 |
| 2026-01-29 | 71.31 | 72.15 | 70.77 | 71.96 | +1.24% | 1,043,700 |
| 2026-01-28 | 72.88 | 73.05 | 70.80 | 71.08 | -2.34% | 1,004,300 |
| 2026-01-27 | 72.70 | 73.06 | 72.32 | 72.78 | +0.18% | 1,153,400 |
| 2026-01-26 | 72.75 | 72.93 | 72.23 | 72.65 | +0.14% | 1,186,200 |
| 2026-01-23 | 72.19 | 72.58 | 71.93 | 72.55 | +0.72% | 1,247,200 |
| 2026-01-22 | 71.98 | 72.99 | 71.79 | 72.03 | -0.22% | 1,180,700 |
| 2026-01-21 | 73.42 | 73.59 | 71.56 | 72.19 | -1.37% | 1,163,500 |
| 2026-01-20 | 72.90 | 73.59 | 72.64 | 73.19 | +0.00% | 1,314,100 |
| 2026-01-16 | 71.74 | 73.29 | 71.74 | 73.19 | +1.64% | 1,517,000 |
| 2026-01-15 | 72.27 | 72.90 | 71.95 | 72.01 | -0.41% | 1,280,800 |
| 2026-01-14 | 71.40 | 72.33 | 71.29 | 72.31 | +1.26% | 1,609,800 |
| 2026-01-13 | 71.41 | 71.70 | 70.71 | 71.41 | +0.04% | 1,724,900 |
| 2026-01-12 | 71.20 | 71.98 | 70.27 | 71.38 | +1.23% | 1,645,200 |
| 2026-01-09 | 70.56 | 71.12 | 69.56 | 70.51 | -0.42% | 1,705,100 |
| 2026-01-08 | 70.27 | 71.69 | 70.27 | 70.81 | +0.50% | 1,851,000 |
| 2026-01-07 | 70.95 | 71.64 | 70.39 | 70.46 | -0.04% | 1,883,200 |
| 2026-01-06 | 70.96 | 71.66 | 69.65 | 70.49 | -1.85% | 2,149,500 |
| 2026-01-05 | 71.87 | 72.82 | 70.75 | 71.82 | -0.42% | 1,439,600 |
| 2026-01-02 | 72.12 | 72.34 | 71.23 | 72.12 | +0.12% | 1,269,800 |
| 2025-12-31 | 72.69 | 72.72 | 71.73 | 72.03 | -1.11% | 716,500 |
| 2025-12-30 | 72.90 | 72.93 | 72.35 | 72.84 | +0.39% | 790,500 |
| 2025-12-29 | 72.60 | 72.75 | 72.41 | 72.56 | +0.22% | 757,900 |
| 2025-12-26 | 72.62 | 72.62 | 72.11 | 72.40 | +0.00% | 659,600 |
| 2025-12-24 | 72.28 | 72.48 | 71.99 | 72.40 | +0.50% | 391,000 |
| 2025-12-23 | 72.41 | 72.66 | 71.93 | 72.04 | -0.40% | 1,162,000 |
| 2025-12-22 | 71.90 | 72.48 | 71.56 | 72.33 | +0.32% | 1,502,200 |
| 2025-12-19 | 72.38 | 72.60 | 72.02 | 72.10 | -0.37% | 3,264,500 |
| 2025-12-18 | 72.30 | 72.81 | 71.94 | 72.37 | +0.28% | 1,740,000 |
| 2025-12-17 | 70.84 | 72.33 | 70.82 | 72.17 | +1.56% | 1,565,400 |
| 2025-12-16 | 71.90 | 72.23 | 70.72 | 71.06 | -1.10% | 1,291,400 |
| 2025-12-15 | 71.91 | 72.25 | 71.42 | 71.85 | +0.14% | 721,900 |
| 2025-12-12 | 71.38 | 72.00 | 71.24 | 71.75 | +0.69% | 972,100 |
| 2025-12-11 | 71.65 | 72.36 | 71.08 | 71.26 | +0.00% | 1,083,900 |
| 2025-12-10 | 71.00 | 71.75 | 71.00 | 71.26 | -0.06% | 2,168,600 |
| 2025-12-09 | 72.88 | 73.40 | 71.28 | 71.30 | -1.91% | 1,451,700 |
| 2025-12-08 | 73.90 | 73.90 | 72.60 | 72.69 | -1.64% | 1,064,100 |
| 2025-12-05 | 74.31 | 74.61 | 73.84 | 73.90 | -0.65% | 793,300 |
| 2025-12-04 | 74.28 | 75.08 | 74.28 | 74.38 | -0.12% | 537,500 |
| 2025-12-03 | 74.32 | 74.96 | 74.07 | 74.47 | +0.43% | 780,100 |
| 2025-12-02 | 74.82 | 74.83 | 73.93 | 74.15 | -0.66% | 583,100 |
| 2025-12-01 | 74.77 | 75.25 | 74.36 | 74.64 | -0.77% | 912,100 |
| 2025-11-28 | 75.00 | 75.43 | 74.65 | 75.22 | +0.11% | 366,800 |
| 2025-11-26 | 75.00 | 75.68 | 75.00 | 75.14 | +0.05% | 996,500 |
| 2025-11-25 | 74.64 | 75.22 | 74.50 | 75.10 | +1.04% | 1,491,600 |
| 2025-11-24 | 74.53 | 74.58 | 73.87 | 74.33 | -0.27% | 1,050,100 |
| 2025-11-21 | 73.86 | 74.85 | 73.26 | 74.53 | +1.14% | 1,131,300 |
| 2025-11-20 | 73.37 | 73.72 | 72.99 | 73.69 | +0.60% | 1,017,200 |
| 2025-11-19 | 73.77 | 74.12 | 72.67 | 73.25 | -0.89% | 828,400 |
| 2025-11-18 | 73.76 | 74.06 | 73.56 | 73.91 | +0.12% | 1,056,400 |
| 2025-11-17 | 74.11 | 74.30 | 73.64 | 73.82 | +0.05% | 1,128,100 |
| 2025-11-14 | 74.04 | 74.33 | 73.35 | 73.78 | +0.11% | 969,000 |
| 2025-11-13 | 73.00 | 73.98 | 73.00 | 73.70 | +0.49% | 1,326,000 |
| 2025-11-12 | 73.61 | 73.78 | 73.06 | 73.34 | -0.58% | 987,900 |
| 2025-11-11 | 73.71 | 74.07 | 73.31 | 73.77 | +0.46% | 610,600 |
| 2025-11-10 | 73.27 | 73.73 | 72.82 | 73.43 | +0.03% | 689,100 |
| 2025-11-07 | 72.88 | 73.52 | 72.84 | 73.41 | +1.23% | 768,900 |
| 2025-11-06 | 72.40 | 72.87 | 72.09 | 72.52 | +0.10% | 661,000 |
| 2025-11-05 | 72.67 | 73.10 | 71.65 | 72.45 | +0.15% | 1,932,400 |
| 2025-11-04 | 73.31 | 73.36 | 72.04 | 72.34 | -0.93% | 822,700 |
| 2025-11-03 | 72.36 | 73.10 | 71.76 | 73.02 | +0.01% | 1,214,600 |
| 2025-10-31 | 72.15 | 73.12 | 71.85 | 73.01 | +0.19% | 1,041,400 |
| 2025-10-30 | 73.09 | 73.57 | 72.50 | 72.87 | -0.30% | 1,118,300 |
| 2025-10-29 | 73.80 | 73.97 | 72.03 | 73.09 | -1.28% | 1,216,800 |
| 2025-10-28 | 74.57 | 74.69 | 73.76 | 74.04 | -1.23% | 993,200 |
| 2025-10-27 | 74.59 | 75.04 | 74.20 | 74.96 | +0.21% | 857,600 |
| 2025-10-24 | 75.14 | 75.89 | 74.69 | 74.80 | -0.45% | 1,060,700 |
| 2025-10-23 | 75.14 | 75.45 | 74.58 | 75.14 | +0.00% | 1,028,100 |
| 2025-10-22 | 76.79 | 76.79 | 74.42 | 75.14 | +0.19% | 1,969,200 |
| 2025-10-21 | 75.89 | 75.95 | 74.69 | 75.00 | -1.00% | 1,574,800 |
| 2025-10-20 | 75.42 | 75.99 | 75.06 | 75.76 | +0.93% | 1,130,500 |
| 2025-10-17 | 74.50 | 75.23 | 74.20 | 75.06 | +0.68% | 895,600 |
| 2025-10-16 | 73.95 | 74.64 | 73.58 | 74.55 | +1.08% | 1,169,200 |
| 2025-10-15 | 73.15 | 74.68 | 72.98 | 73.75 | +0.82% | 1,611,800 |
| 2025-10-14 | 72.84 | 73.52 | 72.62 | 73.15 | +0.63% | 1,827,500 |
| 2025-10-13 | 71.70 | 72.96 | 71.63 | 72.69 | +0.82% | 1,282,300 |
| 2025-10-10 | 70.96 | 72.14 | 70.91 | 72.10 | +2.12% | 1,794,900 |
| 2025-10-09 | 70.68 | 71.09 | 70.13 | 70.60 | +0.11% | 819,100 |
| 2025-10-08 | 70.40 | 70.68 | 69.90 | 70.52 | +0.09% | 853,800 |
| 2025-10-07 | 70.22 | 70.71 | 69.76 | 70.46 | +0.34% | 854,400 |
| 2025-10-06 | 70.51 | 70.72 | 69.98 | 70.22 | -0.50% | 908,100 |
| 2025-10-03 | 70.80 | 71.83 | 70.47 | 70.57 | -0.17% | 1,077,500 |
| 2025-10-02 | 71.19 | 71.38 | 70.43 | 70.69 | -1.44% | 730,700 |
| 2025-10-01 | 71.48 | 72.02 | 71.35 | 71.72 | +0.96% | 1,042,900 |
| 2025-09-30 | 70.47 | 71.12 | 70.43 | 71.04 | +0.72% | 782,300 |
| 2025-09-29 | 71.46 | 71.46 | 70.44 | 70.53 | -1.02% | 893,000 |
| 2025-09-26 | 70.86 | 71.49 | 70.85 | 71.26 | +0.96% | 614,800 |
| 2025-09-25 | 71.03 | 71.37 | 70.37 | 70.58 | -0.14% | 838,500 |
| 2025-09-24 | 71.15 | 71.47 | 70.67 | 70.68 | -1.06% | 695,900 |
| 2025-09-23 | 70.92 | 71.52 | 70.91 | 71.44 | +0.82% | 538,200 |
| 2025-09-22 | 71.35 | 71.43 | 70.71 | 70.86 | -0.51% | 629,100 |
| 2025-09-19 | 71.40 | 71.88 | 71.09 | 71.22 | -0.43% | 1,249,500 |
| 2025-09-18 | 71.53 | 72.12 | 71.43 | 71.53 | -0.63% | 515,800 |
| 2025-09-17 | 72.20 | 72.98 | 71.93 | 71.98 | -0.11% | 718,800 |
| 2025-09-16 | 72.80 | 72.97 | 71.69 | 72.06 | -1.23% | 1,378,000 |
| 2025-09-15 | 73.29 | 73.62 | 72.68 | 72.96 | -0.19% | 805,200 |
| 2025-09-12 | 73.58 | 73.81 | 72.73 | 73.10 | -0.87% | 790,500 |
| 2025-09-11 | 72.01 | 74.08 | 72.00 | 73.74 | +2.46% | 1,339,100 |
| 2025-09-10 | 72.49 | 72.62 | 71.72 | 71.97 | -0.47% | 895,300 |
| 2025-09-09 | 72.40 | 72.59 | 72.03 | 72.31 | -0.43% | 881,500 |
| 2025-09-08 | 72.50 | 72.72 | 72.13 | 72.62 | -0.59% | 858,800 |
| 2025-09-05 | 72.29 | 73.06 | 72.27 | 73.05 | +1.46% | 828,200 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：2月（+7.28%）。最も弱い月：8月（-3.70%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-09-02 時点
クイック回答
Agree Realty Corporation（ADC）の直近終値は？
2026-09-02 時点で 72.63。Closelookデータレイクの日次価格記録より。
ADC の52週高値・安値は？
直近52週間で高値 82.08、安値 69.56（2026-09-02 時点）。
Agree Realty Corporation が歴史的に最も強い月と弱い月は？
歴史的に、ADC の最も強い月は 2月（平均 +7.28%）、最も弱い月は 8月（平均 -3.70%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー418本から計算。