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 |
|---|---|
| 418,000 (23/11/28) | 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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 333,000 | 333,500 | 330,000 | 331,000 | -1,500 | -0.5 | 2,337 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 7/10 | 362,000 | 365,000 | 362,000 | 364,500 | +2,500 | +0.7 | 1,495 |
| 7/9 | 361,000 | 364,000 | 358,500 | 362,000 | +1,000 | +0.3 | 1,535 |
| 7/8 | 363,000 | 364,500 | 359,000 | 361,000 | -500 | -0.1 | 2,024 |
| 7/5 | 362,500 | 363,500 | 359,000 | 361,500 | -1,500 | -0.4 | 1,590 |
| 7/4 | 361,500 | 363,000 | 359,500 | 363,000 | +3,500 | +1.0 | 1,258 |
| 7/3 | 360,000 | 362,000 | 358,000 | 359,500 | -1,500 | -0.4 | 2,998 |
| 7/2 | 362,000 | 362,000 | 359,500 | 361,000 | 0 | 0.0 | 1,981 |
| 7/1 | 365,000 | 365,000 | 360,500 | 361,000 | -4,000 | -1.1 | 2,282 |
| 6/28 | 366,500 | 366,500 | 361,500 | 365,000 | +1,500 | +0.4 | 1,789 |
| 6/27 | 370,500 | 370,500 | 362,000 | 363,500 | -7,000 | -1.9 | 5,599 |
| 6/26 | 370,000 | 372,000 | 368,500 | 370,500 | 0 | 0.0 | 1,854 |
| 6/25 | 368,000 | 372,000 | 368,000 | 370,500 | +3,500 | +1.0 | 1,158 |
| 6/24 | 369,500 | 371,000 | 366,500 | 367,000 | -2,000 | -0.5 | 929 |
| 6/21 | 369,000 | 371,000 | 366,500 | 369,000 | 0 | 0.0 | 5,319 |
| 6/20 | 368,000 | 372,000 | 367,000 | 369,000 | -500 | -0.1 | 818 |
| 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 |
▶︎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
