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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 394,000 | 400,500 | 388,000 | 391,000 | -3,500 | -0.9 | 8,267 |
| 4/12 | 393,000 | 404,500 | 390,500 | 394,500 | +3,000 | +0.8 | 9,141 |
| 4/5 | 409,500 | 412,500 | 388,000 | 391,500 | -17,000 | -4.2 | 10,299 |
| 3/29 | 405,000 | 417,500 | 404,500 | 408,500 | +4,000 | +1.0 | 9,784 |
| 3/22 | 381,000 | 406,500 | 375,000 | 404,500 | +24,000 | +6.3 | 18,626 |
| 3/15 | 376,500 | 387,000 | 364,000 | 380,500 | +2,500 | +0.7 | 19,766 |
| 3/8 | 390,500 | 393,000 | 373,000 | 378,000 | -10,500 | -2.7 | 18,028 |
| 3/1 | 390,000 | 394,500 | 385,500 | 388,500 | +4,000 | +1.0 | 17,545 |
| 2/22 | 390,000 | 391,500 | 379,000 | 384,500 | -5,500 | -1.4 | 10,586 |
| 2/16 | 398,500 | 400,000 | 383,500 | 390,000 | -7,000 | -1.8 | 11,265 |
| 2/9 | 403,000 | 406,500 | 397,000 | 397,000 | -7,500 | -1.9 | 9,652 |
| 2/2 | 408,000 | 409,500 | 389,000 | 404,500 | -4,500 | -1.1 | 14,980 |
| 1/26 | 405,500 | 415,000 | 405,000 | 409,000 | +6,000 | +1.5 | 11,527 |
| 1/19 | 392,000 | 404,500 | 391,000 | 403,000 | +11,000 | +2.8 | 10,129 |
| 1/12 | 390,000 | 394,000 | 388,500 | 392,000 | -1,000 | -0.3 | 4,121 |
| 1/5 | 390,000 | 394,500 | 385,000 | 393,000 | +4,500 | +1.2 | 2,812 |
| 12/29 | 382,000 | 390,000 | 375,500 | 388,500 | +6,000 | +1.6 | 6,616 |
| 12/22 | 388,000 | 389,000 | 380,500 | 382,500 | -8,000 | -2.1 | 7,628 |
| 12/15 | 400,500 | 400,500 | 387,000 | 390,500 | -9,000 | -2.3 | 7,191 |
| 12/8 | 400,000 | 402,000 | 394,500 | 399,500 | +2,000 | +0.5 | 7,334 |
| 12/1 | 417,000 | 418,500 | 397,500 | 397,500 | -19,000 | -4.6 | 15,348 |
| 11/24 | 409,000 | 417,000 | 408,000 | 416,500 | +8,000 | +2.0 | 6,971 |
| 11/17 | 400,000 | 414,000 | 398,000 | 408,500 | +8,500 | +2.1 | 8,672 |
| 11/10 | 412,500 | 413,000 | 396,000 | 400,000 | -10,000 | -2.4 | 11,732 |
| 11/2 | 412,000 | 417,000 | 406,000 | 410,000 | -3,500 | -0.9 | 7,639 |
| 10/27 | 411,000 | 415,000 | 402,000 | 413,500 | +4,000 | +1.0 | 9,711 |
| 10/20 | 412,000 | 414,000 | 404,000 | 409,500 | -1,500 | -0.4 | 8,292 |
| 10/13 | 414,500 | 420,000 | 408,500 | 411,000 | -2,500 | -0.6 | 6,880 |
| 10/6 | 412,500 | 416,000 | 404,500 | 413,500 | +1,000 | +0.2 | 8,493 |
| 9/29 | 411,000 | 415,000 | 407,500 | 412,500 | +1,000 | +0.2 | 7,210 |
▶︎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
