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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 424,000 (23/07/26) | 364,000 (24/03/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 417,500 (24/03/28) | 364,000 (24/03/13) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 393,000 | 400,500 | 389,000 | 397,000 | +4,500 | +1.2 | 5,397 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 409,500 | 412,500 | 388,000 | 392,500 | -16,000 | -3.9 | 36,247 |
| 24/03 | 388,000 | 417,500 | 364,000 | 408,500 | +19,000 | +4.9 | 68,608 |
| 24/02 | 398,500 | 406,500 | 379,000 | 389,500 | -12,500 | -3.1 | 55,323 |
| 24/01 | 390,000 | 415,000 | 385,000 | 402,000 | +13,500 | +3.5 | 34,890 |
| 23/12 | 405,000 | 405,000 | 375,500 | 388,500 | -18,000 | -4.4 | 30,826 |
| 23/11 | 410,000 | 418,500 | 396,000 | 406,500 | -2,000 | -0.5 | 44,732 |
| 23/10 | 412,500 | 420,000 | 402,000 | 408,500 | -4,000 | -1.0 | 36,949 |
| 23/09 | 409,500 | 418,000 | 407,500 | 412,500 | +4,500 | +1.1 | 25,438 |
| 23/08 | 415,000 | 415,500 | 396,500 | 408,000 | -6,000 | -1.5 | 31,527 |
| 23/07 | 404,000 | 424,000 | 396,000 | 414,000 | +11,500 | +2.9 | 33,376 |
| 23/06 | 397,500 | 409,000 | 396,500 | 402,500 | +9,000 | +2.3 | 41,203 |
| 23/05 | 397,500 | 411,000 | 393,500 | 393,500 | -2,500 | -0.6 | 44,100 |
| 23/04 | 380,000 | 401,500 | 380,000 | 396,000 | +18,000 | +4.8 | 42,454 |
| 23/03 | 391,500 | 391,500 | 361,500 | 378,000 | -14,500 | -3.7 | 53,195 |
| 23/02 | 391,000 | 394,500 | 377,000 | 392,500 | +3,500 | +0.9 | 26,910 |
| 23/01 | 412,500 | 414,500 | 381,000 | 389,000 | -24,000 | -5.8 | 38,646 |
| 22/12 | 427,000 | 427,500 | 393,500 | 413,000 | -14,000 | -3.3 | 40,650 |
| 22/11 | 442,000 | 446,000 | 421,500 | 427,000 | -13,500 | -3.1 | 44,728 |
| 22/10 | 424,500 | 443,000 | 408,500 | 440,500 | +17,500 | +4.1 | 43,601 |
| 22/09 | 432,000 | 449,000 | 413,000 | 423,000 | -9,500 | -2.2 | 37,605 |
| 22/08 | 420,000 | 438,000 | 413,500 | 432,500 | +15,000 | +3.6 | 31,414 |
| 22/07 | 404,500 | 419,000 | 395,500 | 417,500 | +13,000 | +3.2 | 31,697 |
| 22/06 | 410,500 | 423,500 | 392,000 | 404,500 | -6,000 | -1.5 | 53,309 |
| 22/05 | 410,000 | 424,500 | 403,500 | 410,500 | -3,500 | -0.9 | 50,500 |
| 22/04 | 424,000 | 433,500 | 408,500 | 414,000 | -10,000 | -2.4 | 43,156 |
| 22/03 | 390,000 | 427,500 | 385,000 | 424,000 | +35,500 | +9.1 | 63,546 |
| 22/02 | 395,000 | 398,000 | 376,000 | 388,500 | 0 | 0.0 | 52,808 |
| 22/01 | 422,500 | 424,000 | 364,500 | 388,500 | -27,500 | -6.6 | 71,303 |
| 21/12 | 439,000 | 443,000 | 402,000 | 416,000 | -16,000 | -3.7 | 69,408 |
| 21/11 | 464,000 | 468,500 | 425,500 | 432,000 | -35,000 | -7.5 | 38,879 |
▶︎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