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 |
|---|---|
| 417,500 (24/03/28) | 319,500 (24/11/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 417,500 (24/03/28) | 319,500 (24/11/28) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 331,000 | 336,000 | 319,500 | 321,000 | -11,000 | -3.3 | 18,586 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 503,000 | 515,000 | 502,000 | 507,000 | +4,000 | +0.8 | 13,778 |
| 6/4 | 495,000 | 508,000 | 490,500 | 503,000 | +6,500 | +1.3 | 11,460 |
| 5/28 | 506,000 | 515,000 | 494,000 | 496,500 | -8,500 | -1.7 | 12,990 |
| 5/21 | 501,000 | 511,000 | 497,500 | 505,000 | +11,500 | +2.3 | 8,987 |
| 5/14 | 499,000 | 505,000 | 491,500 | 493,500 | -5,500 | -1.1 | 9,802 |
| 5/7 | 505,000 | 507,000 | 496,000 | 499,000 | -5,000 | -1.0 | 4,637 |
| 4/30 | 490,000 | 504,000 | 487,500 | 504,000 | +14,000 | +2.9 | 7,245 |
| 4/23 | 495,500 | 497,000 | 479,500 | 490,000 | -5,500 | -1.1 | 10,869 |
| 4/16 | 490,000 | 497,000 | 488,500 | 495,500 | +6,000 | +1.2 | 9,298 |
| 4/9 | 479,500 | 496,000 | 476,000 | 489,500 | +11,000 | +2.3 | 12,936 |
| 4/2 | 479,500 | 492,500 | 466,000 | 478,500 | -3,000 | -0.6 | 13,358 |
| 3/26 | 471,500 | 481,500 | 460,500 | 481,500 | +13,000 | +2.8 | 12,330 |
| 3/19 | 474,500 | 497,000 | 468,500 | 468,500 | -5,500 | -1.2 | 21,788 |
| 3/12 | 470,000 | 476,000 | 459,000 | 474,000 | +5,500 | +1.2 | 12,701 |
| 3/5 | 470,000 | 481,000 | 462,500 | 468,500 | +500 | +0.1 | 13,282 |
| 2/26 | 464,000 | 484,000 | 459,000 | 468,000 | +8,000 | +1.7 | 11,092 |
| 2/19 | 444,000 | 475,500 | 444,000 | 460,000 | +16,500 | +3.7 | 12,939 |
| 2/12 | 434,000 | 445,000 | 430,500 | 443,500 | +11,000 | +2.5 | 15,351 |
| 2/5 | 419,000 | 434,000 | 409,000 | 432,500 | +13,500 | +3.2 | 11,836 |
| 1/29 | 418,500 | 427,500 | 413,500 | 419,000 | +500 | +0.1 | 11,051 |
| 1/22 | 415,000 | 421,000 | 402,000 | 418,500 | +8,000 | +2.0 | 11,380 |
| 1/15 | 424,500 | 428,000 | 408,000 | 410,500 | -16,500 | -3.9 | 10,328 |
| 1/8 | 435,500 | 435,500 | 416,000 | 427,000 | -8,500 | -2.0 | 10,987 |
| 12/30 | 411,500 | 436,000 | 411,500 | 435,500 | +24,000 | +5.8 | 4,953 |
| 12/25 | 406,000 | 416,500 | 397,000 | 411,500 | +5,500 | +1.4 | 9,356 |
| 12/18 | 410,500 | 413,000 | 402,500 | 406,000 | -1,000 | -0.3 | 19,850 |
| 12/11 | 406,500 | 411,000 | 394,000 | 407,000 | +2,000 | +0.5 | 14,825 |
| 12/4 | 389,500 | 408,000 | 385,500 | 405,000 | +13,000 | +3.3 | 14,835 |
| 11/27 | 394,500 | 398,000 | 379,000 | 392,000 | +2,500 | +0.6 | 18,080 |
| 11/20 | 407,000 | 411,500 | 388,000 | 389,500 | -13,500 | -3.4 | 10,041 |
▶︎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
