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) |
|---|---|---|---|---|---|---|---|
| 14/10 | 444,500 | 453,000 | 426,500 | 452,000 | +11,500 | +2.6 | 28,606 |
| 14/09 | 456,500 | 473,000 | 440,500 | 440,500 | -18,000 | -3.9 | 23,154 |
| 14/08 | 457,500 | 475,500 | 450,500 | 458,500 | -500 | -0.1 | 25,898 |
| 14/07 | 448,000 | 474,000 | 432,000 | 459,000 | +13,500 | +3.0 | 23,766 |
| 14/06 | 422,500 | 459,000 | 417,000 | 445,500 | +18,500 | +4.3 | 27,320 |
| 14/05 | 428,000 | 438,500 | 410,500 | 427,000 | -1,500 | -0.4 | 27,078 |
| 14/04 | 419,500 | 430,000 | 401,000 | 428,500 | +14,000 | +3.4 | 23,464 |
| 14/03 | 430,000 | 430,000 | 400,500 | 414,500 | -18,000 | -4.2 | 25,344 |
| 14/02 | 428,500 | 432,500 | 398,500 | 432,500 | +5,000 | +1.2 | 24,692 |
| 14/01 | 417,500 | 434,000 | 401,500 | 427,500 | +13,000 | +3.1 | 37,938 |
| 13/12 | 397,000 | 419,500 | 388,500 | 414,500 | +18,000 | +4.5 | 52,768 |
| 13/11 | 429,000 | 429,000 | 382,000 | 396,500 | -31,000 | -7.3 | 21,230 |
| 13/10 | 419,500 | 430,000 | 386,500 | 427,500 | +2,000 | +0.5 | 20,838 |
| 13/09 | 343,500 | 427,000 | 336,500 | 425,500 | +87,000 | +25.7 | 24,254 |
| 13/08 | 351,000 | 370,000 | 330,000 | 338,500 | -12,000 | -3.4 | 18,514 |
| 13/07 | 388,000 | 392,500 | 350,500 | 350,500 | -40,000 | -10.2 | 18,706 |
| 13/06 | 383,500 | 393,500 | 327,500 | 390,500 | +4,500 | +1.2 | 31,856 |
| 13/05 | 414,000 | 434,000 | 346,000 | 386,000 | -31,500 | -7.5 | 60,858 |
| 13/04 | 468,000 | 475,000 | 386,500 | 417,500 | -43,000 | -9.3 | 55,086 |
| 13/03 | 352,000 | 488,000 | 352,000 | 460,500 | +108,500 | +30.8 | 42,646 |
| 13/02 | 329,500 | 357,500 | 319,000 | 352,000 | +24,500 | +7.5 | 36,922 |
| 13/01 | 277,500 | 329,500 | 272,500 | 327,500 | +56,500 | +20.9 | 30,744 |
| 12/12 | 255,500 | 274,000 | 250,500 | 271,000 | +15,500 | +6.1 | 32,630 |
| 12/11 | 253,500 | 278,500 | 251,000 | 255,500 | +2,000 | +0.8 | 48,540 |
| 12/10 | 239,750 | 257,500 | 238,000 | 253,500 | +14,500 | +6.1 | 65,802 |
| 12/09 | 232,500 | 240,250 | 230,000 | 239,000 | +7,000 | +3.0 | 44,804 |
| 12/08 | 233,000 | 234,000 | 230,000 | 232,000 | -1,000 | -0.4 | 45,884 |
| 12/07 | 230,000 | 233,250 | 227,750 | 233,000 | +3,750 | +1.6 | 103,134 |
| 12/06 | 222,500 | 231,500 | 220,250 | 229,250 | ー | ー | 76,830 |
▶︎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
