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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 391,000 | 394,500 | 381,000 | 382,000 | -10,000 | -2.6 | 9,599 |
| 2/24 | 382,500 | 392,000 | 382,000 | 392,000 | +9,000 | +2.4 | 6,102 |
| 2/17 | 380,500 | 385,000 | 377,000 | 383,000 | +2,500 | +0.7 | 5,763 |
| 2/10 | 387,500 | 391,500 | 377,500 | 380,500 | -4,500 | -1.2 | 7,295 |
| 2/3 | 398,000 | 401,000 | 383,000 | 385,000 | -12,000 | -3.0 | 8,172 |
| 1/27 | 384,500 | 398,000 | 384,000 | 397,000 | +13,500 | +3.5 | 10,508 |
| 1/20 | 401,500 | 403,500 | 381,000 | 383,500 | -18,000 | -4.5 | 12,001 |
| 1/13 | 404,500 | 407,500 | 398,500 | 401,500 | -2,500 | -0.6 | 6,679 |
| 1/6 | 412,500 | 414,500 | 402,000 | 404,000 | -9,000 | -2.2 | 5,619 |
| 12/30 | 405,000 | 416,000 | 404,000 | 413,000 | +8,500 | +2.1 | 6,573 |
| 12/23 | 422,000 | 422,000 | 393,500 | 404,500 | -21,500 | -5.1 | 11,546 |
| 12/16 | 412,500 | 426,000 | 412,000 | 426,000 | +12,500 | +3.0 | 9,778 |
| 12/9 | 418,500 | 422,000 | 413,000 | 413,500 | -4,500 | -1.1 | 8,091 |
| 12/2 | 431,000 | 434,500 | 418,000 | 418,000 | -13,000 | -3.0 | 15,786 |
| 11/25 | 428,500 | 435,500 | 428,500 | 431,000 | +3,000 | +0.7 | 7,430 |
| 11/18 | 432,000 | 433,000 | 421,500 | 428,000 | -9,500 | -2.2 | 8,175 |
| 11/11 | 437,000 | 441,500 | 431,500 | 437,500 | 0 | 0.0 | 8,264 |
| 11/4 | 437,000 | 446,000 | 434,000 | 437,500 | +1,000 | +0.2 | 12,658 |
| 10/28 | 415,000 | 438,000 | 408,500 | 436,500 | +21,500 | +5.2 | 11,399 |
| 10/21 | 422,500 | 427,000 | 409,500 | 415,000 | -9,500 | -2.2 | 10,878 |
| 10/14 | 429,500 | 433,000 | 423,500 | 424,500 | -6,000 | -1.4 | 8,739 |
| 10/7 | 424,500 | 439,500 | 419,000 | 430,500 | +7,500 | +1.8 | 9,662 |
| 9/30 | 442,000 | 443,500 | 413,000 | 423,000 | -19,500 | -4.4 | 13,559 |
| 9/22 | 446,000 | 447,500 | 437,500 | 442,500 | -6,500 | -1.5 | 4,544 |
| 9/16 | 438,500 | 449,000 | 436,000 | 449,000 | +11,500 | +2.6 | 8,966 |
| 9/9 | 433,500 | 439,000 | 432,500 | 437,500 | +4,500 | +1.0 | 6,238 |
| 9/2 | 429,000 | 438,000 | 426,500 | 433,000 | +2,500 | +0.6 | 10,831 |
| 8/26 | 429,000 | 430,500 | 423,500 | 430,500 | +2,000 | +0.5 | 6,547 |
| 8/19 | 420,500 | 430,000 | 420,000 | 428,500 | +10,000 | +2.4 | 5,883 |
| 8/12 | 417,500 | 424,000 | 415,500 | 418,500 | +2,500 | +0.6 | 5,661 |
▶︎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
