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 |
|---|---|
| 417,500 (24/03/28) | 319,500 (24/11/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 417,500 (24/03/28) | 319,500 (24/11/28) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 324,000 | 324,000 | 321,000 | 321,000 | -3,500 | -1.1 | 1,831 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/7 | 380,500 | 381,500 | 373,000 | 374,000 | -6,000 | -1.6 | 4,665 |
| 3/6 | 382,000 | 383,500 | 377,500 | 380,000 | -1,500 | -0.4 | 2,968 |
| 3/5 | 389,000 | 391,000 | 381,000 | 381,500 | -6,000 | -1.6 | 2,519 |
| 3/4 | 390,500 | 393,000 | 387,000 | 387,500 | -1,000 | -0.3 | 2,446 |
| 3/1 | 388,000 | 393,000 | 385,500 | 388,500 | -1,000 | -0.3 | 2,404 |
| 2/29 | 389,000 | 392,500 | 386,500 | 389,500 | 0 | 0.0 | 4,803 |
| 2/28 | 393,500 | 394,000 | 389,000 | 389,500 | -1,000 | -0.3 | 2,788 |
| 2/27 | 391,000 | 392,500 | 387,000 | 390,500 | -500 | -0.1 | 3,461 |
| 2/26 | 390,000 | 394,500 | 387,500 | 391,000 | +6,500 | +1.7 | 4,089 |
| 2/22 | 383,000 | 386,500 | 379,000 | 384,500 | -1,500 | -0.4 | 3,841 |
| 2/21 | 389,000 | 389,000 | 385,000 | 386,000 | -1,500 | -0.4 | 2,853 |
| 2/20 | 386,000 | 391,500 | 386,000 | 387,500 | +1,500 | +0.4 | 2,224 |
| 2/19 | 390,000 | 390,500 | 384,000 | 386,000 | -4,000 | -1.0 | 1,668 |
| 2/16 | 388,000 | 391,000 | 385,000 | 390,000 | +5,000 | +1.3 | 3,635 |
| 2/15 | 392,500 | 392,500 | 383,500 | 385,000 | -7,500 | -1.9 | 2,660 |
| 2/14 | 394,500 | 396,000 | 392,500 | 392,500 | -4,500 | -1.1 | 2,372 |
| 2/13 | 398,500 | 400,000 | 395,000 | 397,000 | 0 | 0.0 | 2,598 |
| 2/9 | 400,500 | 400,500 | 397,000 | 397,000 | -3,500 | -0.9 | 2,299 |
| 2/8 | 400,500 | 403,500 | 399,000 | 400,500 | +3,000 | +0.8 | 2,148 |
| 2/7 | 401,000 | 403,000 | 397,500 | 397,500 | -3,500 | -0.9 | 1,701 |
| 2/6 | 399,000 | 402,000 | 397,500 | 401,000 | +1,000 | +0.3 | 2,058 |
| 2/5 | 403,000 | 406,500 | 400,000 | 400,000 | -4,500 | -1.1 | 1,446 |
| 2/2 | 399,000 | 405,500 | 398,000 | 404,500 | +12,000 | +3.1 | 2,935 |
| 2/1 | 398,500 | 399,000 | 389,000 | 392,500 | -9,500 | -2.4 | 5,744 |
| 1/31 | 401,000 | 403,500 | 400,000 | 402,000 | -1,500 | -0.4 | 2,125 |
| 1/30 | 408,500 | 408,500 | 403,000 | 403,500 | -2,000 | -0.5 | 2,495 |
| 1/29 | 408,000 | 409,500 | 405,500 | 405,500 | -3,500 | -0.9 | 1,681 |
| 1/26 | 409,000 | 411,500 | 407,500 | 409,000 | +1,000 | +0.3 | 1,490 |
| 1/25 | 408,000 | 409,500 | 405,000 | 408,000 | -2,500 | -0.6 | 2,372 |
| 1/24 | 410,500 | 411,500 | 409,000 | 410,500 | +2,500 | +0.6 | 2,180 |
▶︎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
