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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 19/10 | 549,000 | 589,000 | 542,000 | 570,000 | +18,000 | +3.3 | 47,352 |
| 19/09 | 516,000 | 552,000 | 515,000 | 552,000 | +35,000 | +6.8 | 38,761 |
| 19/08 | 498,000 | 535,000 | 489,500 | 517,000 | +17,500 | +3.5 | 58,164 |
| 19/07 | 468,500 | 503,000 | 461,000 | 499,500 | +30,500 | +6.5 | 77,035 |
| 19/06 | 467,500 | 478,000 | 461,000 | 469,000 | -500 | -0.1 | 50,483 |
| 19/05 | 469,000 | 492,500 | 454,000 | 469,500 | +4,500 | +1.0 | 59,811 |
| 19/04 | 463,000 | 469,000 | 454,000 | 465,000 | +5,000 | +1.1 | 37,571 |
| 19/03 | 464,000 | 472,500 | 457,000 | 460,000 | -4,500 | -1.0 | 42,856 |
| 19/02 | 473,500 | 478,000 | 457,500 | 464,500 | -7,000 | -1.5 | 49,959 |
| 19/01 | 440,000 | 473,500 | 432,000 | 471,500 | +27,000 | +6.1 | 57,746 |
| 18/12 | 471,500 | 476,000 | 432,000 | 444,500 | -32,500 | -6.8 | 107,025 |
| 18/11 | 469,500 | 485,000 | 466,000 | 477,000 | +9,000 | +1.9 | 38,957 |
| 18/10 | 492,000 | 503,000 | 467,000 | 468,000 | -24,000 | -4.9 | 33,289 |
| 18/09 | 487,000 | 506,000 | 477,500 | 492,000 | +3,000 | +0.6 | 26,348 |
| 18/08 | 499,000 | 509,000 | 481,000 | 489,000 | -10,000 | -2.0 | 30,923 |
| 18/07 | 508,000 | 518,000 | 487,000 | 499,000 | -9,000 | -1.8 | 45,005 |
| 18/06 | 488,000 | 518,000 | 479,000 | 508,000 | +23,500 | +4.9 | 39,876 |
| 18/05 | 481,500 | 499,500 | 477,000 | 484,500 | -500 | -0.1 | 32,177 |
| 18/04 | 470,500 | 488,500 | 465,000 | 485,000 | +12,500 | +2.7 | 22,860 |
| 18/03 | 470,500 | 478,500 | 452,500 | 472,500 | +500 | +0.1 | 32,480 |
| 18/02 | 483,000 | 485,000 | 448,000 | 472,000 | -13,500 | -2.8 | 32,793 |
| 18/01 | 472,000 | 495,000 | 466,000 | 485,500 | +13,500 | +2.9 | 37,524 |
| 17/12 | 465,000 | 476,000 | 460,000 | 472,000 | +6,500 | +1.4 | 51,017 |
| 17/11 | 444,500 | 479,000 | 443,000 | 465,500 | +20,500 | +4.6 | 37,208 |
| 17/10 | 467,000 | 469,000 | 442,500 | 445,000 | -22,000 | -4.7 | 32,010 |
| 17/09 | 482,000 | 491,000 | 466,000 | 467,000 | -16,000 | -3.3 | 29,779 |
| 17/08 | 495,000 | 505,000 | 464,000 | 483,000 | -12,500 | -2.5 | 42,595 |
| 17/07 | 480,500 | 496,000 | 437,500 | 495,500 | +15,000 | +3.1 | 47,806 |
| 17/06 | 505,000 | 518,000 | 478,500 | 480,500 | -30,500 | -6.0 | 33,505 |
| 17/05 | 534,000 | 541,000 | 509,000 | 511,000 | -20,000 | -3.8 | 30,446 |
▶︎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
