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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 418,500 (23/11/27) | 320,000 (24/11/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 417,500 (24/03/28) | 320,000 (24/11/14) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 330,000 | 332,500 | 329,000 | 332,000 | +2,000 | +0.6 | 3,076 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/23 | 345,500 | 347,500 | 343,500 | 346,500 | +1,000 | +0.3 | 1,703 |
| 8/22 | 346,500 | 346,500 | 341,500 | 345,500 | 0 | 0.0 | 1,692 |
| 8/21 | 346,500 | 347,500 | 345,000 | 345,500 | -500 | -0.1 | 1,797 |
| 8/20 | 349,000 | 349,000 | 344,500 | 346,000 | -2,500 | -0.7 | 2,449 |
| 8/19 | 352,500 | 352,500 | 346,500 | 348,500 | -4,000 | -1.1 | 2,240 |
| 8/16 | 348,500 | 353,000 | 348,000 | 352,500 | +4,000 | +1.2 | 2,149 |
| 8/15 | 342,000 | 348,500 | 341,000 | 348,500 | +1,000 | +0.3 | 2,760 |
| 8/14 | 345,500 | 347,500 | 342,500 | 347,500 | +5,000 | +1.5 | 2,522 |
| 8/13 | 342,500 | 346,500 | 341,500 | 342,500 | +2,000 | +0.6 | 1,997 |
| 8/9 | 341,000 | 348,000 | 338,500 | 340,500 | -4,000 | -1.2 | 2,654 |
| 8/8 | 340,000 | 348,000 | 340,000 | 344,500 | +4,500 | +1.3 | 2,500 |
| 8/7 | 335,000 | 344,500 | 334,000 | 340,000 | +3,000 | +0.9 | 4,148 |
| 8/6 | 332,500 | 346,000 | 331,000 | 337,000 | +9,000 | +2.7 | 4,228 |
| 8/5 | 344,000 | 345,500 | 328,000 | 328,000 | -19,000 | -5.5 | 4,134 |
| 8/2 | 349,500 | 351,000 | 345,000 | 347,000 | -5,000 | -1.4 | 3,718 |
| 8/1 | 353,500 | 354,000 | 348,000 | 352,000 | -1,500 | -0.4 | 2,610 |
| 7/31 | 352,000 | 357,000 | 352,000 | 353,500 | +2,500 | +0.7 | 2,967 |
| 7/30 | 353,500 | 356,000 | 349,500 | 351,000 | -4,500 | -1.3 | 12,462 |
| 7/29 | 350,500 | 355,500 | 349,500 | 355,500 | +3,500 | +1.0 | 2,145 |
| 7/26 | 350,000 | 354,000 | 350,000 | 352,000 | +1,500 | +0.4 | 1,906 |
| 7/25 | 350,000 | 353,000 | 350,000 | 350,500 | -500 | -0.1 | 1,907 |
| 7/24 | 352,000 | 353,500 | 348,500 | 351,000 | -1,500 | -0.4 | 2,360 |
| 7/23 | 357,000 | 358,000 | 351,000 | 352,500 | -6,000 | -1.7 | 3,817 |
| 7/22 | 362,000 | 364,500 | 356,000 | 358,500 | -3,500 | -1.0 | 2,734 |
| 7/19 | 369,500 | 369,500 | 361,000 | 362,000 | -11,500 | -3.1 | 3,097 |
| 7/18 | 373,000 | 375,500 | 372,500 | 373,500 | +2,000 | +0.5 | 1,967 |
| 7/17 | 370,500 | 373,000 | 369,000 | 371,500 | +1,500 | +0.4 | 1,742 |
| 7/16 | 374,000 | 374,000 | 370,000 | 370,000 | -2,000 | -0.5 | 1,470 |
| 7/12 | 367,000 | 374,000 | 367,000 | 372,000 | +3,500 | +1.0 | 2,142 |
| 7/11 | 365,000 | 370,000 | 364,500 | 368,500 | +4,000 | +1.1 | 1,864 |
▶︎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
