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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 386,000 | 418,500 | 384,000 | 403,000 | +15,500 | +4.0 | 14,154 |
| 11/6 | 377,000 | 392,500 | 373,500 | 387,500 | +10,500 | +2.8 | 9,425 |
| 10/30 | 396,000 | 397,000 | 371,500 | 377,000 | -23,500 | -5.9 | 12,810 |
| 10/23 | 404,000 | 411,500 | 394,000 | 400,500 | -6,500 | -1.6 | 9,218 |
| 10/16 | 415,500 | 423,000 | 407,000 | 407,000 | -9,000 | -2.2 | 7,510 |
| 10/9 | 400,000 | 425,500 | 400,000 | 416,000 | +17,000 | +4.3 | 10,148 |
| 10/2 | 398,500 | 412,500 | 390,500 | 399,000 | +1,000 | +0.3 | 9,622 |
| 9/25 | 387,500 | 398,000 | 377,500 | 398,000 | +8,500 | +2.2 | 10,575 |
| 9/18 | 387,000 | 409,500 | 384,000 | 389,500 | -1,500 | -0.4 | 18,398 |
| 9/11 | 403,000 | 407,500 | 388,500 | 391,000 | -14,000 | -3.5 | 11,515 |
| 9/4 | 409,000 | 409,500 | 392,500 | 405,000 | -3,000 | -0.7 | 9,158 |
| 8/28 | 396,500 | 411,000 | 394,000 | 408,000 | +12,000 | +3.0 | 8,701 |
| 8/21 | 381,500 | 402,000 | 374,500 | 396,000 | +16,500 | +4.4 | 9,339 |
| 8/14 | 370,500 | 389,000 | 370,500 | 379,500 | +10,500 | +2.9 | 8,397 |
| 8/7 | 349,000 | 380,000 | 349,000 | 369,000 | +20,500 | +5.9 | 14,114 |
| 7/31 | 341,000 | 356,000 | 337,000 | 348,500 | +6,000 | +1.8 | 13,130 |
| 7/22 | 348,000 | 348,000 | 335,000 | 342,500 | -3,500 | -1.0 | 5,511 |
| 7/17 | 351,000 | 356,500 | 338,000 | 346,000 | -5,000 | -1.4 | 15,408 |
| 7/10 | 361,000 | 367,000 | 343,000 | 351,000 | -14,500 | -4.0 | 11,948 |
| 7/3 | 378,000 | 382,500 | 359,000 | 365,500 | -16,500 | -4.3 | 14,815 |
| 6/26 | 388,000 | 396,500 | 376,500 | 382,000 | -10,000 | -2.6 | 12,822 |
| 6/19 | 390,000 | 400,000 | 363,500 | 392,000 | -3,500 | -0.9 | 19,820 |
| 6/12 | 404,500 | 426,000 | 367,500 | 395,500 | -6,000 | -1.5 | 29,308 |
| 6/5 | 370,500 | 409,000 | 357,000 | 401,500 | +35,000 | +9.6 | 25,341 |
| 5/29 | 365,000 | 392,000 | 363,500 | 366,500 | +2,500 | +0.7 | 26,919 |
| 5/22 | 331,000 | 370,000 | 329,500 | 364,000 | +30,500 | +9.2 | 19,639 |
| 5/15 | 358,000 | 378,000 | 330,500 | 333,500 | -10,500 | -3.1 | 25,959 |
| 5/8 | 319,500 | 347,000 | 313,000 | 344,000 | +31,000 | +9.9 | 11,081 |
| 5/1 | 306,500 | 335,500 | 304,000 | 313,000 | +10,500 | +3.5 | 18,640 |
| 4/24 | 326,500 | 327,500 | 300,500 | 302,500 | -23,000 | -7.1 | 20,888 |
▶︎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
