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) |
|---|---|---|---|---|---|---|---|
| 1/23 | 413,000 | 414,000 | 408,000 | 408,000 | -5,500 | -1.3 | 2,581 |
| 1/22 | 405,500 | 415,000 | 405,000 | 413,500 | +10,500 | +2.6 | 2,904 |
| 1/19 | 398,000 | 403,000 | 396,500 | 403,000 | +5,500 | +1.4 | 2,651 |
| 1/18 | 400,000 | 404,500 | 396,500 | 397,500 | +6,500 | +1.7 | 4,593 |
| 1/17 | 393,000 | 394,500 | 391,000 | 391,000 | -1,500 | -0.4 | 1,092 |
| 1/16 | 395,500 | 395,500 | 392,500 | 392,500 | -2,000 | -0.5 | 655 |
| 1/15 | 392,000 | 396,000 | 392,000 | 394,500 | +2,500 | +0.6 | 1,138 |
| 1/12 | 391,000 | 393,500 | 391,000 | 392,000 | +2,000 | +0.5 | 1,063 |
| 1/11 | 389,500 | 392,000 | 389,500 | 390,000 | +1,500 | +0.4 | 969 |
| 1/10 | 389,500 | 391,500 | 388,500 | 388,500 | -2,500 | -0.6 | 1,027 |
| 1/9 | 390,000 | 394,000 | 390,000 | 391,000 | -2,000 | -0.5 | 1,062 |
| 1/5 | 389,000 | 394,500 | 387,500 | 393,000 | +6,500 | +1.7 | 1,912 |
| 1/4 | 390,000 | 391,000 | 385,000 | 386,500 | -2,000 | -0.5 | 900 |
| 12/29 | 386,000 | 390,000 | 386,000 | 388,500 | +3,500 | +0.9 | 750 |
| 12/28 | 382,000 | 387,500 | 381,500 | 385,000 | +5,000 | +1.3 | 1,715 |
| 12/27 | 380,000 | 381,000 | 378,000 | 380,000 | +2,000 | +0.5 | 1,453 |
| 12/26 | 379,500 | 379,500 | 375,500 | 378,000 | -1,000 | -0.3 | 1,626 |
| 12/25 | 382,000 | 382,500 | 378,500 | 379,000 | -3,500 | -0.9 | 1,072 |
| 12/22 | 385,000 | 385,500 | 380,500 | 382,500 | -2,000 | -0.5 | 1,658 |
| 12/21 | 386,000 | 388,000 | 382,500 | 384,500 | -4,500 | -1.2 | 1,555 |
| 12/20 | 387,000 | 389,000 | 385,500 | 389,000 | +1,500 | +0.4 | 1,447 |
| 12/19 | 388,000 | 388,000 | 384,000 | 387,500 | -500 | -0.1 | 1,581 |
| 12/18 | 388,000 | 388,500 | 384,500 | 388,000 | -2,500 | -0.6 | 1,387 |
| 12/15 | 390,500 | 392,000 | 387,000 | 390,500 | +2,000 | +0.5 | 2,584 |
| 12/14 | 393,500 | 394,500 | 388,500 | 388,500 | -6,000 | -1.5 | 1,992 |
| 12/13 | 397,000 | 398,000 | 393,500 | 394,500 | -1,500 | -0.4 | 1,020 |
| 12/12 | 398,500 | 399,500 | 394,000 | 396,000 | -3,000 | -0.8 | 946 |
| 12/11 | 400,500 | 400,500 | 397,500 | 399,000 | -500 | -0.1 | 649 |
| 12/8 | 398,500 | 400,000 | 396,500 | 399,500 | +2,000 | +0.5 | 2,388 |
| 12/7 | 397,000 | 398,000 | 395,000 | 397,500 | -2,500 | -0.6 | 972 |
▶︎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
