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 |
|---|---|
| 418,500 (23/11/27) | 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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 325,000 | 332,500 | 320,000 | 332,000 | +7,000 | +2.2 | 30,556 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 458,500 | 473,000 | 443,500 | 467,000 | +10,000 | +2.2 | 44,419 |
| 21/09 | 461,500 | 470,000 | 451,500 | 457,000 | -4,500 | -1.0 | 92,253 |
| 21/08 | 496,500 | 497,500 | 448,000 | 461,500 | -36,000 | -7.2 | 50,584 |
| 21/07 | 527,000 | 531,000 | 482,500 | 497,500 | -28,500 | -5.4 | 46,395 |
| 21/06 | 496,500 | 530,000 | 492,000 | 526,000 | +27,500 | +5.5 | 53,823 |
| 21/05 | 505,000 | 515,000 | 490,500 | 498,500 | -5,500 | -1.1 | 38,916 |
| 21/04 | 482,500 | 504,000 | 473,500 | 504,000 | +18,500 | +3.8 | 45,175 |
| 21/03 | 470,000 | 497,000 | 459,000 | 485,500 | +17,500 | +3.7 | 68,632 |
| 21/02 | 419,000 | 484,000 | 409,000 | 468,000 | +49,000 | +11.7 | 51,218 |
| 21/01 | 435,500 | 435,500 | 402,000 | 419,000 | -16,500 | -3.8 | 43,746 |
| 20/12 | 390,500 | 436,000 | 390,500 | 435,500 | +45,500 | +11.7 | 59,030 |
| 20/11 | 377,000 | 418,500 | 373,500 | 390,000 | +13,000 | +3.5 | 56,489 |
| 20/10 | 406,500 | 425,500 | 371,500 | 377,000 | -22,500 | -5.6 | 42,327 |
| 20/09 | 400,000 | 411,500 | 377,500 | 399,500 | 0 | 0.0 | 54,312 |
| 20/08 | 349,000 | 411,000 | 349,000 | 399,500 | +51,000 | +14.6 | 42,866 |
| 20/07 | 373,000 | 382,500 | 335,000 | 348,500 | -23,000 | -6.2 | 54,104 |
| 20/06 | 370,500 | 426,000 | 357,000 | 371,500 | +5,000 | +1.4 | 93,999 |
| 20/05 | 313,500 | 392,000 | 310,500 | 366,500 | +49,500 | +15.6 | 85,766 |
| 20/04 | 343,000 | 343,000 | 278,900 | 317,000 | -32,000 | -9.2 | 102,944 |
| 20/03 | 504,000 | 530,000 | 227,400 | 349,000 | -165,000 | -32.1 | 177,463 |
| 20/02 | 577,000 | 578,000 | 512,000 | 514,000 | -63,000 | -10.9 | 34,710 |
| 20/01 | 544,000 | 582,000 | 519,000 | 577,000 | +33,000 | +6.1 | 59,232 |
| 19/12 | 567,000 | 570,000 | 522,000 | 544,000 | -21,000 | -3.7 | 52,776 |
| 19/11 | 576,000 | 582,000 | 542,000 | 565,000 | -5,000 | -0.9 | 64,180 |
▶︎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
