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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 331,000 | 336,000 | 330,000 | 331,000 | -1,000 | -0.3 | 8,555 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 411,000 | 415,000 | 407,500 | 412,500 | +1,000 | +0.2 | 7,210 |
| 9/22 | 415,000 | 415,500 | 410,500 | 411,500 | -3,500 | -0.8 | 3,875 |
| 9/15 | 414,000 | 416,500 | 408,000 | 415,000 | +500 | +0.1 | 6,870 |
| 9/8 | 415,500 | 418,000 | 410,000 | 414,500 | +500 | +0.1 | 6,165 |
| 9/1 | 403,000 | 415,000 | 401,000 | 414,000 | +10,000 | +2.5 | 7,721 |
| 8/25 | 399,000 | 404,000 | 396,500 | 404,000 | +3,500 | +0.9 | 7,182 |
| 8/18 | 407,500 | 409,500 | 399,500 | 400,500 | -9,500 | -2.3 | 5,106 |
| 8/10 | 399,500 | 411,000 | 399,500 | 410,000 | +9,500 | +2.4 | 5,716 |
| 8/4 | 419,000 | 419,000 | 397,000 | 400,500 | -18,500 | -4.4 | 8,946 |
| 7/28 | 415,500 | 424,000 | 409,500 | 419,000 | +4,000 | +1.0 | 10,151 |
| 7/21 | 411,500 | 419,500 | 406,000 | 415,000 | +3,500 | +0.9 | 6,051 |
| 7/14 | 399,500 | 411,500 | 396,000 | 411,500 | +11,500 | +2.9 | 9,633 |
| 7/7 | 404,000 | 406,500 | 399,000 | 400,000 | -2,500 | -0.6 | 5,715 |
| 6/30 | 401,000 | 405,500 | 397,500 | 402,500 | +1,000 | +0.3 | 8,543 |
| 6/23 | 406,500 | 407,000 | 400,500 | 401,500 | -4,500 | -1.1 | 6,087 |
| 6/16 | 405,500 | 409,000 | 401,500 | 406,000 | 0 | 0.0 | 10,582 |
| 6/9 | 407,000 | 408,500 | 396,500 | 406,000 | -500 | -0.1 | 10,546 |
| 6/2 | 408,000 | 411,000 | 393,500 | 406,500 | +2,000 | +0.5 | 19,145 |
| 5/26 | 405,000 | 407,000 | 401,000 | 404,500 | 0 | 0.0 | 8,408 |
| 5/19 | 398,000 | 410,000 | 398,000 | 404,500 | +8,000 | +2.0 | 8,813 |
| 5/12 | 396,500 | 402,500 | 394,500 | 396,500 | -1,500 | -0.4 | 9,271 |
| 5/2 | 397,500 | 399,500 | 393,500 | 398,000 | +2,000 | +0.5 | 3,908 |
| 4/28 | 391,000 | 396,500 | 388,500 | 396,000 | +5,500 | +1.4 | 6,628 |
| 4/21 | 392,500 | 396,000 | 387,500 | 390,500 | +1,000 | +0.3 | 7,981 |
| 4/14 | 394,000 | 398,500 | 388,500 | 389,500 | -5,000 | -1.3 | 9,321 |
| 4/7 | 380,000 | 401,500 | 380,000 | 394,500 | +16,500 | +4.4 | 18,524 |
| 3/31 | 367,500 | 382,000 | 367,000 | 378,000 | +12,000 | +3.3 | 10,580 |
| 3/24 | 365,000 | 368,500 | 361,500 | 366,000 | -2,000 | -0.5 | 9,163 |
| 3/17 | 376,500 | 380,500 | 366,000 | 368,000 | -9,000 | -2.4 | 15,784 |
| 3/10 | 383,500 | 385,000 | 374,500 | 377,000 | -5,000 | -1.3 | 11,486 |
▶︎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
