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) |
|---|---|---|---|---|---|---|---|
| 12/6 | 397,500 | 400,000 | 394,500 | 400,000 | +3,000 | +0.8 | 1,871 |
| 12/5 | 398,500 | 399,000 | 396,000 | 397,000 | -3,000 | -0.8 | 1,011 |
| 12/4 | 400,000 | 402,000 | 398,000 | 400,000 | +2,500 | +0.6 | 1,092 |
| 12/1 | 405,000 | 405,000 | 397,500 | 397,500 | -9,000 | -2.2 | 2,057 |
| 11/30 | 404,000 | 406,500 | 398,000 | 406,500 | +2,000 | +0.5 | 3,808 |
| 11/29 | 404,500 | 407,000 | 402,500 | 404,500 | -10,500 | -2.5 | 1,504 |
| 11/28 | 418,000 | 418,000 | 415,000 | 415,000 | -2,500 | -0.6 | 6,511 |
| 11/27 | 417,000 | 418,500 | 414,500 | 417,500 | +1,000 | +0.2 | 1,468 |
| 11/24 | 414,000 | 417,000 | 413,000 | 416,500 | +2,500 | +0.6 | 1,368 |
| 11/22 | 415,000 | 416,500 | 411,000 | 414,000 | -1,000 | -0.2 | 1,669 |
| 11/21 | 411,000 | 417,000 | 411,000 | 415,000 | +4,000 | +1.0 | 2,461 |
| 11/20 | 409,000 | 413,000 | 408,000 | 411,000 | +2,500 | +0.6 | 1,473 |
| 11/17 | 409,500 | 409,500 | 407,000 | 408,500 | -2,500 | -0.6 | 1,219 |
| 11/16 | 409,000 | 414,000 | 407,500 | 411,000 | +4,500 | +1.1 | 2,374 |
| 11/15 | 406,500 | 409,000 | 405,000 | 406,500 | +500 | +0.1 | 1,633 |
| 11/14 | 399,500 | 406,500 | 398,000 | 406,000 | +7,000 | +1.8 | 2,300 |
| 11/13 | 400,000 | 402,500 | 398,000 | 399,000 | -1,000 | -0.3 | 1,146 |
| 11/10 | 397,000 | 401,500 | 397,000 | 400,000 | +1,500 | +0.4 | 1,967 |
| 11/9 | 400,500 | 400,500 | 396,000 | 398,500 | -1,500 | -0.4 | 1,962 |
| 11/8 | 408,500 | 409,000 | 400,000 | 400,000 | -8,500 | -2.1 | 2,051 |
| 11/7 | 409,500 | 410,000 | 404,500 | 408,500 | -500 | -0.1 | 3,897 |
| 11/6 | 412,500 | 413,000 | 408,500 | 409,000 | -1,000 | -0.2 | 1,855 |
| 11/2 | 413,000 | 414,500 | 408,500 | 410,000 | +500 | +0.1 | 2,020 |
| 11/1 | 410,000 | 417,000 | 409,500 | 409,500 | +1,000 | +0.2 | 2,046 |
| 10/31 | 407,500 | 411,500 | 406,000 | 408,500 | +1,500 | +0.4 | 2,012 |
| 10/30 | 412,000 | 412,000 | 406,500 | 407,000 | -6,500 | -1.6 | 1,561 |
| 10/27 | 406,000 | 415,000 | 406,000 | 413,500 | +8,500 | +2.1 | 1,934 |
| 10/26 | 406,000 | 410,500 | 403,000 | 405,000 | -2,500 | -0.6 | 1,413 |
| 10/25 | 404,000 | 408,500 | 403,500 | 407,500 | +3,500 | +0.9 | 1,813 |
| 10/24 | 406,000 | 406,500 | 402,000 | 404,000 | +500 | +0.1 | 2,242 |
▶︎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
