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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 325,000 | 332,500 | 322,500 | 332,000 | +8,000 | +2.5 | 13,459 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 325,000 | 328,000 | 320,000 | 324,000 | -500 | -0.2 | 8,127 |
| 11/8 | 326,500 | 330,000 | 321,500 | 324,500 | -2,000 | -0.6 | 7,147 |
| 11/1 | 324,000 | 329,000 | 323,000 | 326,500 | +500 | +0.2 | 8,585 |
| 10/25 | 327,500 | 328,500 | 323,000 | 326,000 | -2,000 | -0.6 | 10,078 |
| 10/18 | 331,500 | 331,500 | 324,500 | 328,000 | -500 | -0.2 | 6,712 |
| 10/11 | 331,500 | 332,500 | 327,000 | 328,500 | -2,500 | -0.8 | 8,793 |
| 10/4 | 330,000 | 334,000 | 326,500 | 331,000 | -4,000 | -1.2 | 13,574 |
| 9/27 | 329,500 | 336,000 | 326,500 | 335,000 | +9,000 | +2.8 | 9,508 |
| 9/20 | 325,500 | 330,500 | 323,000 | 326,000 | 0 | 0.0 | 14,203 |
| 9/13 | 332,500 | 338,500 | 323,000 | 326,000 | -9,000 | -2.7 | 14,432 |
| 9/6 | 345,000 | 346,500 | 333,500 | 335,000 | -9,500 | -2.8 | 10,498 |
| 8/30 | 348,000 | 355,500 | 343,500 | 344,500 | -2,000 | -0.6 | 12,392 |
| 8/23 | 352,500 | 352,500 | 341,500 | 346,500 | -6,000 | -1.7 | 9,881 |
| 8/16 | 342,500 | 353,000 | 341,000 | 352,500 | +12,000 | +3.5 | 9,428 |
| 8/9 | 344,000 | 348,000 | 328,000 | 340,500 | -6,500 | -1.9 | 17,664 |
| 8/2 | 350,500 | 357,000 | 345,000 | 347,000 | -5,000 | -1.4 | 23,902 |
| 7/26 | 362,000 | 364,500 | 348,500 | 352,000 | -10,000 | -2.8 | 12,724 |
| 7/19 | 374,000 | 375,500 | 361,000 | 362,000 | -10,000 | -2.7 | 8,276 |
| 7/12 | 363,000 | 374,000 | 358,500 | 372,000 | +10,500 | +2.9 | 9,060 |
| 7/5 | 365,000 | 365,000 | 358,000 | 361,500 | -3,500 | -1.0 | 10,109 |
| 6/28 | 369,500 | 372,000 | 361,500 | 365,000 | -4,000 | -1.1 | 11,329 |
| 6/21 | 367,500 | 372,000 | 364,000 | 369,000 | +1,500 | +0.4 | 9,785 |
| 6/14 | 370,000 | 374,000 | 364,500 | 367,500 | -4,000 | -1.1 | 7,971 |
| 6/7 | 372,500 | 376,500 | 369,500 | 371,500 | +2,500 | +0.7 | 6,861 |
| 5/31 | 386,000 | 386,000 | 365,000 | 369,000 | -15,500 | -4.0 | 16,352 |
| 5/24 | 395,000 | 395,000 | 382,000 | 384,500 | -10,000 | -2.5 | 7,889 |
| 5/17 | 394,500 | 399,500 | 391,500 | 394,500 | -500 | -0.1 | 5,861 |
| 5/10 | 400,000 | 405,500 | 390,500 | 395,000 | -2,000 | -0.5 | 8,533 |
| 5/2 | 392,000 | 400,500 | 389,000 | 397,000 | +5,000 | +1.3 | 5,158 |
| 4/26 | 391,000 | 396,500 | 389,500 | 392,000 | +1,000 | +0.3 | 6,820 |
▶︎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
