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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 420,000 | 424,000 | 413,500 | 416,000 | -1,500 | -0.4 | 6,790 |
| 7/29 | 413,000 | 419,000 | 408,500 | 417,500 | +4,000 | +1.0 | 9,002 |
| 7/22 | 407,500 | 414,500 | 403,500 | 413,500 | +12,500 | +3.1 | 7,803 |
| 7/15 | 397,500 | 407,000 | 397,000 | 401,000 | +5,500 | +1.4 | 6,176 |
| 7/8 | 405,000 | 408,000 | 395,500 | 395,500 | -5,500 | -1.4 | 6,882 |
| 7/1 | 400,500 | 413,000 | 398,500 | 401,000 | +500 | +0.1 | 11,819 |
| 6/24 | 409,000 | 410,000 | 398,000 | 400,500 | -8,500 | -2.1 | 9,617 |
| 6/17 | 417,500 | 423,000 | 392,000 | 409,000 | -10,500 | -2.5 | 18,482 |
| 6/10 | 412,000 | 423,500 | 411,500 | 419,500 | +7,500 | +1.8 | 8,145 |
| 6/3 | 416,000 | 417,500 | 409,000 | 412,000 | -9,500 | -2.3 | 13,355 |
| 5/27 | 415,000 | 424,500 | 414,000 | 421,500 | +6,000 | +1.4 | 15,662 |
| 5/20 | 411,500 | 421,500 | 408,000 | 415,500 | +4,000 | +1.0 | 9,684 |
| 5/13 | 419,500 | 420,500 | 403,500 | 411,500 | -10,000 | -2.4 | 13,770 |
| 5/6 | 410,000 | 422,500 | 410,000 | 421,500 | +7,500 | +1.8 | 5,109 |
| 4/28 | 414,000 | 421,500 | 408,500 | 414,000 | -1,500 | -0.4 | 9,172 |
| 4/22 | 417,500 | 422,000 | 411,000 | 415,500 | -3,500 | -0.8 | 9,652 |
| 4/15 | 418,000 | 422,000 | 415,000 | 419,000 | +5,500 | +1.3 | 9,186 |
| 4/8 | 433,000 | 433,500 | 413,000 | 413,500 | -12,500 | -2.9 | 11,761 |
| 4/1 | 410,000 | 427,500 | 409,000 | 426,000 | +16,000 | +3.9 | 12,563 |
| 3/25 | 403,500 | 416,500 | 402,000 | 410,000 | +9,000 | +2.2 | 12,967 |
| 3/18 | 393,500 | 401,000 | 387,000 | 401,000 | +10,500 | +2.7 | 11,925 |
| 3/11 | 395,500 | 399,500 | 385,000 | 390,500 | -4,000 | -1.0 | 18,069 |
| 3/4 | 385,500 | 399,500 | 385,000 | 394,500 | +6,500 | +1.7 | 15,750 |
| 2/25 | 394,000 | 397,500 | 382,500 | 388,000 | -7,500 | -1.9 | 15,527 |
| 2/18 | 389,000 | 398,000 | 378,000 | 395,500 | -500 | -0.1 | 12,398 |
| 2/10 | 386,000 | 396,000 | 376,000 | 396,000 | +9,000 | +2.3 | 9,167 |
| 2/4 | 385,500 | 397,000 | 383,000 | 387,000 | +2,500 | +0.7 | 16,085 |
| 1/28 | 375,500 | 388,500 | 368,000 | 384,500 | +10,000 | +2.7 | 22,025 |
| 1/21 | 418,000 | 420,500 | 364,500 | 374,500 | -41,500 | -10.0 | 26,650 |
| 1/14 | 416,000 | 423,000 | 411,500 | 416,000 | +3,500 | +0.9 | 8,999 |
▶︎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
