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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 5/8 | 401,500 | 405,000 | 397,000 | 398,000 | -5,000 | -1.2 | 1,538 |
| 5/7 | 400,000 | 405,500 | 398,500 | 403,000 | +6,000 | +1.5 | 2,776 |
| 5/2 | 394,000 | 400,500 | 394,000 | 397,000 | +4,000 | +1.0 | 1,959 |
| 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 |
▶︎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
