3279東証Ｒ貸借
構成銘柄 REIT銘柄一覧
アクティビア・プロパティーズ投資法人 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 424,000 (23/07/26) | 364,000 (24/03/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 417,500 (24/03/28) | 364,000 (24/03/13) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 394,000 | 400,500 | 394,000 | 397,000 | +4,000 | +1.0 | 1,959 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 393,000 | 393,000 | 389,000 | 393,000 | +500 | +0.1 | 1,479 |
| 4/30 | 392,000 | 394,500 | 391,000 | 392,500 | +500 | +0.1 | 1,720 |
| 4/26 | 391,000 | 392,000 | 389,500 | 392,000 | +500 | +0.1 | 1,387 |
| 4/25 | 392,000 | 395,000 | 391,000 | 391,500 | -500 | -0.1 | 1,190 |
| 4/24 | 392,500 | 392,500 | 389,500 | 392,000 | 0 | 0.0 | 1,428 |
| 4/23 | 393,000 | 396,500 | 392,000 | 392,000 | 0 | 0.0 | 1,553 |
| 4/22 | 391,000 | 394,500 | 391,000 | 392,000 | +1,000 | +0.3 | 1,262 |
| 4/19 | 393,000 | 394,000 | 388,000 | 391,000 | -3,500 | -0.9 | 1,458 |
| 4/18 | 397,000 | 398,500 | 393,500 | 394,500 | -4,000 | -1.0 | 998 |
| 4/17 | 398,000 | 400,500 | 393,500 | 398,500 | +5,500 | +1.4 | 2,644 |
| 4/16 | 393,000 | 398,000 | 392,000 | 393,000 | 0 | 0.0 | 1,918 |
| 4/15 | 394,000 | 396,500 | 393,000 | 393,000 | -1,500 | -0.4 | 1,249 |
| 4/12 | 400,500 | 402,000 | 391,000 | 394,500 | -5,000 | -1.3 | 2,244 |
| 4/11 | 394,000 | 401,500 | 391,500 | 399,500 | +4,500 | +1.1 | 2,439 |
| 4/10 | 403,000 | 404,500 | 394,500 | 395,000 | -6,500 | -1.6 | 1,365 |
| 4/9 | 397,000 | 403,500 | 396,000 | 401,500 | +6,000 | +1.5 | 1,428 |
| 4/8 | 393,000 | 397,000 | 390,500 | 395,500 | +4,000 | +1.0 | 1,665 |
| 4/5 | 393,000 | 393,000 | 388,000 | 391,500 | -1,500 | -0.4 | 2,066 |
| 4/4 | 395,000 | 396,500 | 390,500 | 393,000 | -5,000 | -1.3 | 2,176 |
| 4/3 | 400,500 | 400,500 | 396,000 | 398,000 | -6,000 | -1.5 | 2,843 |
| 4/2 | 408,500 | 408,500 | 400,000 | 404,000 | -5,000 | -1.2 | 2,003 |
| 4/1 | 409,500 | 412,500 | 406,000 | 409,000 | +500 | +0.1 | 1,211 |
| 3/29 | 412,500 | 413,500 | 408,000 | 408,500 | -3,000 | -0.7 | 1,579 |
| 3/28 | 417,000 | 417,500 | 410,500 | 411,500 | -4,500 | -1.1 | 2,036 |
| 3/27 | 407,500 | 416,500 | 407,500 | 416,000 | +9,000 | +2.2 | 2,405 |
| 3/26 | 409,000 | 409,500 | 406,500 | 407,000 | -500 | -0.1 | 1,501 |
| 3/25 | 405,000 | 410,000 | 404,500 | 407,500 | +3,000 | +0.7 | 2,263 |
| 3/22 | 401,000 | 406,500 | 398,500 | 404,500 | +4,000 | +1.0 | 3,218 |
| 3/21 | 400,000 | 403,000 | 395,000 | 400,500 | +5,500 | +1.4 | 5,305 |
| 3/19 | 379,500 | 397,000 | 379,500 | 395,000 | +16,000 | +4.2 | 6,559 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて