！決算発表予定日 2024/07/18
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) |
|---|---|---|---|---|---|---|---|
| 6/20 | 368,000 | 372,000 | 367,000 | 369,000 | -500 | -0.1 | 818 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/19 | 367,000 | 369,500 | 365,000 | 369,500 | +2,000 | +0.5 | 973 |
| 6/18 | 367,000 | 368,000 | 364,000 | 367,500 | +1,000 | +0.3 | 1,404 |
| 6/17 | 367,500 | 368,500 | 365,500 | 366,500 | -1,000 | -0.3 | 1,271 |
| 6/14 | 366,500 | 370,000 | 365,500 | 367,500 | +3,000 | +0.8 | 1,958 |
| 6/13 | 367,000 | 367,000 | 364,500 | 364,500 | -1,500 | -0.4 | 1,998 |
| 6/12 | 368,000 | 368,000 | 365,000 | 366,000 | -1,000 | -0.3 | 1,172 |
| 6/11 | 374,000 | 374,000 | 367,000 | 367,000 | -6,500 | -1.7 | 1,306 |
| 6/10 | 370,000 | 373,500 | 368,000 | 373,500 | +2,000 | +0.5 | 1,537 |
| 6/7 | 375,500 | 376,500 | 371,500 | 371,500 | -4,000 | -1.1 | 1,479 |
| 6/6 | 373,500 | 376,000 | 370,500 | 375,500 | +1,000 | +0.3 | 877 |
| 6/5 | 372,500 | 375,500 | 372,500 | 374,500 | +2,000 | +0.5 | 1,170 |
| 6/4 | 373,500 | 376,000 | 369,500 | 372,500 | +1,000 | +0.3 | 1,690 |
| 6/3 | 372,500 | 376,500 | 371,000 | 371,500 | +2,500 | +0.7 | 1,645 |
| 5/31 | 368,500 | 370,000 | 366,000 | 369,000 | +2,500 | +0.7 | 3,236 |
| 5/30 | 371,000 | 371,000 | 365,000 | 366,500 | -14,000 | -3.7 | 2,540 |
| 5/29 | 386,000 | 386,000 | 378,500 | 380,500 | -3,500 | -0.9 | 7,803 |
| 5/28 | 383,500 | 386,000 | 381,500 | 384,000 | +500 | +0.1 | 1,517 |
| 5/27 | 386,000 | 386,000 | 382,000 | 383,500 | -1,000 | -0.3 | 1,256 |
| 5/24 | 385,000 | 385,500 | 382,000 | 384,500 | -2,500 | -0.7 | 1,470 |
| 5/23 | 389,000 | 390,500 | 385,500 | 387,000 | -2,000 | -0.5 | 1,669 |
| 5/22 | 392,000 | 392,000 | 388,000 | 389,000 | -3,000 | -0.8 | 1,548 |
| 5/21 | 392,000 | 392,500 | 390,000 | 392,000 | 0 | 0.0 | 1,575 |
| 5/20 | 395,000 | 395,000 | 390,500 | 392,000 | -2,500 | -0.6 | 1,627 |
| 5/17 | 393,000 | 395,500 | 392,000 | 394,500 | -1,000 | -0.3 | 1,227 |
| 5/16 | 394,000 | 396,000 | 391,500 | 395,500 | +1,500 | +0.4 | 1,290 |
| 5/15 | 396,000 | 396,500 | 392,500 | 394,000 | -3,500 | -0.9 | 1,385 |
| 5/14 | 398,500 | 399,000 | 396,000 | 397,500 | -2,000 | -0.5 | 971 |
| 5/13 | 394,500 | 399,500 | 393,500 | 399,500 | +4,500 | +1.1 | 988 |
| 5/10 | 397,000 | 397,000 | 390,500 | 395,000 | -1,500 | -0.4 | 2,733 |
| 5/9 | 398,500 | 400,000 | 395,000 | 396,500 | -1,500 | -0.4 | 1,486 |
▶︎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