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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 422,500 | 424,000 | 411,000 | 412,500 | -3,500 | -0.8 | 8,917 |
| 12/30 | 404,500 | 420,000 | 403,000 | 416,000 | +12,000 | +3.0 | 9,576 |
| 12/24 | 419,500 | 422,000 | 402,000 | 404,000 | -19,000 | -4.5 | 13,175 |
| 12/17 | 432,000 | 433,500 | 414,500 | 423,000 | -9,500 | -2.2 | 19,117 |
| 12/10 | 437,500 | 441,000 | 428,500 | 432,500 | -1,500 | -0.4 | 16,048 |
| 12/3 | 440,000 | 443,500 | 425,500 | 434,000 | -20,500 | -4.5 | 21,581 |
| 11/26 | 457,500 | 462,000 | 448,000 | 454,500 | 0 | 0.0 | 10,802 |
| 11/19 | 455,000 | 457,500 | 452,500 | 454,500 | -500 | -0.1 | 5,478 |
| 11/12 | 465,000 | 465,000 | 453,000 | 455,000 | -8,500 | -1.8 | 7,515 |
| 11/5 | 464,000 | 468,500 | 459,000 | 463,500 | -3,500 | -0.8 | 4,995 |
| 10/29 | 453,000 | 467,000 | 452,500 | 467,000 | +16,500 | +3.7 | 8,304 |
| 10/22 | 462,000 | 468,000 | 450,500 | 450,500 | -13,500 | -2.9 | 9,713 |
| 10/15 | 454,000 | 473,000 | 449,500 | 464,000 | +8,000 | +1.8 | 10,715 |
| 10/8 | 455,000 | 462,500 | 443,500 | 456,000 | +7,500 | +1.7 | 12,189 |
| 10/1 | 453,500 | 470,000 | 448,000 | 448,500 | -3,500 | -0.8 | 13,851 |
| 9/24 | 461,000 | 462,500 | 451,500 | 452,000 | -9,500 | -2.1 | 9,321 |
| 9/17 | 459,500 | 469,000 | 455,500 | 461,500 | +4,500 | +1.0 | 15,273 |
| 9/10 | 462,500 | 465,500 | 452,000 | 457,000 | -5,500 | -1.2 | 39,728 |
| 9/3 | 474,000 | 479,000 | 458,000 | 462,500 | -11,000 | -2.3 | 23,744 |
| 8/27 | 470,500 | 473,500 | 448,000 | 473,500 | +2,000 | +0.4 | 16,077 |
| 8/20 | 470,500 | 479,000 | 466,500 | 471,500 | +3,000 | +0.6 | 7,388 |
| 8/13 | 468,500 | 475,000 | 461,000 | 468,500 | +3,000 | +0.6 | 8,387 |
| 8/6 | 496,500 | 497,500 | 465,500 | 465,500 | -32,000 | -6.4 | 12,566 |
| 7/30 | 486,000 | 498,000 | 484,500 | 497,500 | +15,000 | +3.1 | 11,816 |
| 7/21 | 497,000 | 498,500 | 482,500 | 482,500 | -18,500 | -3.7 | 8,665 |
| 7/16 | 522,000 | 524,000 | 492,500 | 501,000 | -18,000 | -3.5 | 10,831 |
| 7/9 | 520,000 | 531,000 | 511,000 | 519,000 | -1,000 | -0.2 | 10,345 |
| 7/2 | 524,000 | 530,000 | 513,000 | 520,000 | -5,000 | -1.0 | 9,973 |
| 6/25 | 505,000 | 527,000 | 505,000 | 525,000 | +18,000 | +3.6 | 9,969 |
| 6/18 | 510,000 | 515,000 | 502,000 | 507,000 | 0 | 0.0 | 15,881 |
▶︎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
