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 |
|---|---|
| 418,000 (23/11/28) | 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 | 336,000 | 320,000 | 331,000 | +6,000 | +1.9 | 36,035 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/04 | 530,000 | 538,000 | 518,000 | 531,000 | 0 | 0.0 | 26,475 |
| 17/03 | 556,000 | 558,000 | 522,000 | 531,000 | -24,000 | -4.3 | 32,267 |
| 17/02 | 553,000 | 558,000 | 527,000 | 555,000 | +3,000 | +0.5 | 30,593 |
| 17/01 | 544,000 | 560,000 | 521,000 | 552,000 | +1,000 | +0.2 | 31,828 |
| 16/12 | 501,000 | 559,000 | 490,000 | 551,000 | +48,000 | +9.5 | 75,987 |
| 16/11 | 512,000 | 522,000 | 488,500 | 503,000 | -7,000 | -1.4 | 68,078 |
| 16/10 | 534,000 | 537,000 | 497,000 | 510,000 | -27,000 | -5.0 | 29,182 |
| 16/09 | 525,000 | 552,000 | 513,000 | 537,000 | +9,000 | +1.7 | 26,367 |
| 16/08 | 538,000 | 564,000 | 521,000 | 528,000 | -7,000 | -1.3 | 24,021 |
| 16/07 | 540,000 | 557,000 | 523,000 | 535,000 | -9,000 | -1.7 | 27,792 |
| 16/06 | 564,000 | 580,000 | 510,000 | 544,000 | -22,000 | -3.9 | 32,901 |
| 16/05 | 586,000 | 601,000 | 556,000 | 566,000 | -12,000 | -2.1 | 35,025 |
| 16/04 | 578,000 | 603,000 | 558,000 | 578,000 | -6,000 | -1.0 | 32,164 |
| 16/03 | 596,000 | 609,000 | 573,000 | 584,000 | -22,000 | -3.6 | 37,055 |
| 16/02 | 564,000 | 606,000 | 521,000 | 606,000 | +66,000 | +12.2 | 47,531 |
| 16/01 | 511,000 | 544,000 | 482,000 | 540,000 | +27,000 | +5.3 | 33,070 |
| 15/12 | 497,000 | 540,000 | 481,500 | 513,000 | +7,000 | +1.4 | 84,644 |
| 15/11 | 502,000 | 510,000 | 488,500 | 506,000 | -8,000 | -1.6 | 22,846 |
| 15/10 | 499,000 | 519,000 | 486,000 | 514,000 | +13,000 | +2.6 | 22,067 |
| 15/09 | 494,500 | 514,000 | 421,500 | 501,000 | +4,000 | +0.8 | 32,811 |
| 15/08 | 524,500 | 532,500 | 468,500 | 497,000 | -24,000 | -4.6 | 18,192 |
| 15/07 | 516,500 | 523,500 | 460,000 | 521,000 | +2,500 | +0.5 | 29,596 |
| 15/06 | 535,000 | 537,000 | 516,500 | 518,500 | -13,000 | -2.5 | 23,298 |
| 15/05 | 543,000 | 548,500 | 523,500 | 531,500 | -12,000 | -2.2 | 18,600 |
| 15/04 | 520,500 | 568,500 | 514,000 | 543,500 | +19,000 | +3.6 | 24,170 |
| 15/03 | 535,000 | 554,000 | 504,000 | 524,500 | -5,500 | -1.0 | 33,514 |
| 15/02 | 530,000 | 549,500 | 500,000 | 530,000 | +3,500 | +0.7 | 33,080 |
| 15/01 | 525,500 | 563,500 | 523,500 | 526,500 | +3,500 | +0.7 | 29,972 |
| 14/12 | 487,500 | 532,500 | 487,500 | 523,000 | +32,500 | +6.6 | 54,276 |
| 14/11 | 467,000 | 490,500 | 444,000 | 490,500 | +38,500 | +8.5 | 49,832 |
▶︎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
