日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

アクティビア・プロパティーズ投資法人(3279)の株価時系列情報

アクティビア・プロパティーズ投資法人(3279)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2023/12/29 386,000 390,000 386,000 388,500 750
2023/12/28 382,000 387,500 381,500 385,000 1,715
2023/12/27 380,000 381,000 378,000 380,000 1,453
2023/12/26 379,500 379,500 375,500 378,000 1,626
2023/12/25 382,000 382,500 378,500 379,000 1,072
2023/12/22 385,000 385,500 380,500 382,500 1,658
2023/12/21 386,000 388,000 382,500 384,500 1,555
2023/12/20 387,000 389,000 385,500 389,000 1,447
2023/12/19 388,000 388,000 384,000 387,500 1,581
2023/12/18 388,000 388,500 384,500 388,000 1,387
2023/12/15 390,500 392,000 387,000 390,500 2,584
2023/12/14 393,500 394,500 388,500 388,500 1,992
2023/12/13 397,000 398,000 393,500 394,500 1,020
2023/12/12 398,500 399,500 394,000 396,000 946
2023/12/11 400,500 400,500 397,500 399,000 649
2023/12/08 398,500 400,000 396,500 399,500 2,388
2023/12/07 397,000 398,000 395,000 397,500 972
2023/12/06 397,500 400,000 394,500 400,000 1,871
2023/12/05 398,500 399,000 396,000 397,000 1,011
2023/12/04 400,000 402,000 398,000 400,000 1,092
2023/12/01 405,000 405,000 397,500 397,500 2,057
2023/11/30 404,000 406,500 398,000 406,500 3,808
2023/11/29 404,500 407,000 402,500 404,500 1,504
2023/11/28 418,000 418,000 415,000 415,000 6,511
2023/11/27 417,000 418,500 414,500 417,500 1,468
2023/11/24 414,000 417,000 413,000 416,500 1,368
2023/11/22 415,000 416,500 411,000 414,000 1,669
2023/11/21 411,000 417,000 411,000 415,000 2,461
2023/11/20 409,000 413,000 408,000 411,000 1,473
2023/11/17 409,500 409,500 407,000 408,500 1,219
2023/11/16 409,000 414,000 407,500 411,000 2,374
2023/11/15 406,500 409,000 405,000 406,500 1,633
2023/11/14 399,500 406,500 398,000 406,000 2,300
2023/11/13 400,000 402,500 398,000 399,000 1,146
2023/11/10 397,000 401,500 397,000 400,000 1,967
2023/11/09 400,500 400,500 396,000 398,500 1,962
2023/11/08 408,500 409,000 400,000 400,000 2,051
2023/11/07 409,500 410,000 404,500 408,500 3,897
2023/11/06 412,500 413,000 408,500 409,000 1,855
2023/11/02 413,000 414,500 408,500 410,000 2,020
2023/11/01 410,000 417,000 409,500 409,500 2,046
2023/10/31 407,500 411,500 406,000 408,500 2,012
2023/10/30 412,000 412,000 406,500 407,000 1,561
2023/10/27 406,000 415,000 406,000 413,500 1,934
2023/10/26 406,000 410,500 403,000 405,000 1,413
2023/10/25 404,000 408,500 403,500 407,500 1,813
2023/10/24 406,000 406,500 402,000 404,000 2,242
2023/10/23 411,000 411,000 403,500 403,500 2,309
2023/10/20 411,000 412,500 407,500 409,500 1,602
2023/10/19 409,500 414,000 408,500 412,000 1,975
2023/10/18 411,500 412,500 409,500 411,000 1,420
2023/10/17 407,500 413,500 405,500 411,500 1,450
2023/10/16 412,000 413,500 404,000 405,000 1,845
2023/10/13 413,000 416,500 408,500 411,000 2,606
2023/10/12 415,000 417,000 411,500 412,000 1,618
2023/10/11 417,000 418,500 415,000 415,000 1,350
2023/10/10 414,500 420,000 414,500 418,000 1,306
2023/10/06 414,000 415,500 412,000 413,500 1,177
2023/10/05 410,000 416,000 408,000 414,500 1,744
2023/10/04 407,500 412,500 404,500 405,000 2,977
2023/10/03 413,500 414,500 409,500 411,000 1,613
2023/10/02 412,500 414,500 410,500 410,500 982
2023/09/29 412,000 413,000 409,500 412,500 1,560
2023/09/28 414,500 414,500 407,500 408,500 2,202
2023/09/27 413,000 415,000 411,000 415,000 971
2023/09/26 407,500 412,500 407,500 412,000 1,118
2023/09/25 411,000 413,500 409,000 409,500 1,359
2023/09/22 413,500 413,500 410,500 411,500 1,512
2023/09/21 414,500 415,500 413,000 415,500 832
2023/09/20 412,500 415,000 412,500 415,000 906
2023/09/19 415,000 415,000 411,000 412,000 625
2023/09/15 413,500 416,000 410,000 415,000 2,132
2023/09/14 411,000 415,000 410,000 413,500 1,227
2023/09/13 414,000 416,500 408,000 408,500 1,616
2023/09/12 413,000 415,000 409,500 415,000 941
2023/09/11 414,000 414,000 409,500 413,000 954
2023/09/08 417,000 417,000 410,000 414,500 2,412
2023/09/07 416,000 417,500 414,500 417,000 817
2023/09/06 416,000 418,000 414,000 415,500 1,342
2023/09/05 412,000 416,000 411,000 414,500 757
2023/09/04 415,500 416,500 413,000 414,000 837
2023/09/01 409,500 414,000 409,000 414,000 1,318
2023/08/31 411,500 415,000 408,000 408,000 2,593
2023/08/30 411,000 412,500 410,000 411,000 1,066
2023/08/29 405,500 412,000 405,500 410,500 1,406
2023/08/28 403,000 405,500 401,000 404,500 1,338
2023/08/25 401,500 404,000 400,000 404,000 1,055
2023/08/24 400,000 403,500 399,500 403,500 1,240
2023/08/23 398,000 400,000 396,500 400,000 2,058
2023/08/22 399,500 400,500 398,000 398,000 1,157
2023/08/21 399,000 402,500 398,000 399,000 1,672
2023/08/18 401,500 404,500 399,500 400,500 1,355
2023/08/17 405,500 405,500 402,500 403,500 614
2023/08/16 407,500 407,500 404,000 406,000 1,134
2023/08/15 406,000 407,500 404,000 407,500 973
2023/08/14 407,500 409,500 404,500 407,500 1,030
2023/08/10 405,500 411,000 404,000 410,000 1,487
2023/08/09 408,500 408,500 402,500 405,500 1,511
2023/08/08 409,500 410,500 407,000 410,500 1,282
2023/08/07 399,500 408,500 399,500 407,000 1,436
2023/08/04 399,500 403,000 398,000 400,500 1,799
2023/08/03 401,000 402,500 397,000 401,500 1,348
2023/08/02 407,000 407,000 402,000 404,000 2,112
2023/08/01 415,000 415,500 407,500 410,000 1,861
2023/07/31 419,000 419,000 413,500 414,000 1,826
2023/07/28 417,000 419,000 409,500 419,000 2,694
2023/07/27 421,500 421,500 416,500 419,000 1,953
2023/07/26 418,500 424,000 417,500 421,500 2,075
2023/07/25 418,000 418,500 415,500 418,000 1,214
2023/07/24 415,500 420,000 414,500 417,500 2,215
2023/07/21 416,500 419,500 414,000 415,000 1,626
2023/07/20 413,500 419,000 412,500 417,500 1,488
2023/07/19 411,500 413,500 409,000 413,500 1,460
2023/07/18 411,500 411,500 406,000 411,000 1,477
2023/07/14 408,500 411,500 407,000 411,500 1,618
2023/07/13 406,000 408,500 404,000 408,500 1,996
2023/07/12 407,500 408,000 404,500 407,000 2,197
2023/07/11 405,000 407,500 404,000 406,000 2,303
2023/07/10 399,500 404,500 396,000 404,000 1,519
2023/07/07 401,000 401,500 399,000 400,000 789
2023/07/06 405,000 405,500 400,500 402,000 856
2023/07/05 403,500 405,000 402,000 404,500 1,177
2023/07/04 406,000 406,000 402,000 403,500 1,028
2023/07/03 404,000 406,500 402,500 406,000 1,865
2023/06/30 398,000 402,500 397,500 402,500 1,398
2023/06/29 404,000 404,000 398,500 401,000 2,478
2023/06/28 403,500 405,500 402,000 404,000 2,144
2023/06/27 402,500 405,000 398,500 404,500 1,459
2023/06/26 401,000 402,500 398,500 401,500 1,064
2023/06/23 401,500 405,000 401,000 401,500 1,443
2023/06/22 402,000 403,500 400,500 402,500 1,084
2023/06/21 404,000 405,500 402,500 405,000 1,161
2023/06/20 403,000 406,500 403,000 406,000 1,223
2023/06/19 406,500 407,000 404,000 405,500 1,176
2023/06/16 404,500 406,000 402,000 406,000 2,933
2023/06/15 406,000 409,000 404,500 406,000 3,175
2023/06/14 405,000 407,000 403,000 404,500 1,327
2023/06/13 406,500 407,500 403,000 404,000 1,838
2023/06/12 405,500 405,500 401,500 404,000 1,309
2023/06/09 405,000 406,000 400,500 406,000 1,913
2023/06/08 405,000 405,000 396,500 400,000 2,434
2023/06/07 405,000 407,000 402,500 403,500 2,777
2023/06/06 403,000 406,000 400,500 405,500 1,709
2023/06/05 407,000 408,500 402,500 406,500 1,713
2023/06/02 402,000 407,000 399,000 406,500 2,488
2023/06/01 397,500 403,500 397,000 400,000 2,957
2023/05/31 403,000 411,000 393,500 393,500 5,610
2023/05/30 402,500 404,500 398,000 404,000 2,457
2023/05/29 408,000 410,500 405,000 409,000 5,633
2023/05/26 406,000 406,500 404,000 404,500 2,201
2023/05/25 402,000 405,000 401,000 403,000 2,021
2023/05/24 406,000 407,000 402,000 402,000 1,722
2023/05/23 405,500 405,500 402,500 405,500 1,322
2023/05/22 405,000 406,500 404,000 405,000 1,142
2023/05/19 403,000 406,000 401,500 404,500 1,506
2023/05/18 407,000 407,000 403,000 404,000 1,997
2023/05/17 409,500 410,000 405,500 406,000 1,597
2023/05/16 403,500 407,500 402,500 407,500 1,548
2023/05/15 398,000 406,000 398,000 404,000 2,165
2023/05/12 398,000 398,000 394,500 396,500 1,923
2023/05/11 395,500 399,500 395,000 399,500 1,636
2023/05/10 396,500 398,500 394,500 394,500 1,476
2023/05/09 402,000 402,500 396,500 396,500 1,901
2023/05/08 396,500 402,000 396,500 400,000 2,335
2023/05/02 396,500 399,500 394,500 398,000 1,837
2023/05/01 397,500 397,500 393,500 396,000 2,071
2023/04/28 391,500 396,500 390,000 396,000 1,597
2023/04/27 393,000 393,000 388,500 389,500 1,131
2023/04/26 391,000 393,500 390,000 391,500 1,772
2023/04/25 390,000 392,500 389,000 392,500 960
2023/04/24 391,000 393,000 389,500 390,000 1,168
2023/04/21 395,500 395,500 389,000 390,500 1,411
2023/04/20 394,500 396,000 393,000 395,500 1,402
2023/04/19 389,000 395,000 388,500 395,000 1,966
2023/04/18 390,500 393,000 389,000 390,500 1,621
2023/04/17 392,500 393,000 387,500 388,500 1,581
2023/04/14 394,500 394,500 388,500 389,500 1,862
2023/04/13 390,000 392,000 390,000 390,500 1,412
2023/04/12 393,500 394,500 390,000 391,000 1,675
2023/04/11 395,500 396,000 391,000 391,500 2,334
2023/04/10 394,000 398,500 394,000 396,000 2,038
2023/04/07 396,500 397,000 392,000 394,500 2,527
2023/04/06 395,000 399,000 393,500 395,500 2,666
2023/04/05 399,500 400,000 393,000 395,500 3,406
2023/04/04 400,000 401,500 393,500 399,500 4,400
2023/04/03 380,000 400,000 380,000 398,000 5,525
2023/03/31 382,000 382,000 376,000 378,000 2,425
2023/03/30 376,000 381,000 373,500 379,000 2,742
2023/03/29 375,000 378,000 373,000 376,500 2,541
2023/03/28 368,500 371,500 367,000 371,000 1,573
2023/03/27 367,500 369,500 367,000 367,000 1,299
2023/03/24 366,500 368,000 365,000 366,000 2,048
2023/03/23 367,000 367,000 363,500 365,500 1,805
2023/03/22 364,500 367,500 363,500 367,500 2,678
2023/03/20 365,000 368,500 361,500 363,000 2,632
2023/03/17 370,000 374,000 367,000 368,000 3,482
2023/03/16 370,000 372,000 366,000 369,000 3,746
2023/03/15 380,500 380,500 369,500 371,000 3,657
2023/03/14 373,500 380,000 371,000 377,500 2,914
2023/03/13 376,500 377,000 372,500 375,500 1,985
2023/03/10 374,500 379,000 374,500 377,000 3,178
2023/03/09 381,000 382,500 379,500 381,000 1,570
2023/03/08 382,000 383,000 378,500 381,000 2,307
2023/03/07 384,000 384,500 381,000 382,500 1,678
2023/03/06 383,500 385,000 382,000 384,000 2,753
2023/03/03 384,500 386,500 382,000 382,000 1,525
2023/03/02 385,500 386,500 381,000 384,500 1,784
2023/03/01 391,500 391,500 383,500 384,000 2,873
2023/02/28 393,500 394,500 390,000 392,500 1,643
2023/02/27 391,000 393,500 389,000 392,000 1,774
2023/02/24 387,000 392,000 386,000 392,000 2,115
2023/02/22 382,500 387,000 382,500 386,500 1,898
2023/02/21 384,500 386,000 383,500 384,000 1,360
2023/02/20 382,500 385,500 382,000 384,500 729
2023/02/17 383,000 384,000 380,500 383,000 745
2023/02/16 384,000 385,000 382,000 384,000 1,100
2023/02/15 383,000 384,000 380,500 382,000 1,820
2023/02/14 379,000 384,000 379,000 384,000 1,145
2023/02/13 380,500 381,500 377,000 377,000 953
2023/02/10 382,000 382,500 377,500 380,500 1,862
2023/02/09 382,500 385,500 381,000 383,000 2,028
2023/02/08 384,500 385,500 381,000 384,500 1,420
2023/02/07 390,000 390,000 384,500 384,500 1,117
2023/02/06 387,500 391,500 387,500 391,500 868
2023/02/03 387,500 387,500 383,000 385,000 1,248
2023/02/02 389,000 390,000 384,000 387,500 1,392
2023/02/01 391,000 392,500 386,000 386,500 1,693
2023/01/31 400,000 401,000 387,500 389,000 2,198
2023/01/30 398,000 400,000 396,000 398,500 1,641
2023/01/27 392,500 398,000 391,500 397,000 2,073
2023/01/26 392,500 392,500 388,500 391,000 2,188
2023/01/25 392,000 394,500 389,000 391,000 1,869
2023/01/24 387,500 389,500 385,500 389,500 2,202
2023/01/23 384,500 390,000 384,000 388,000 2,176
2023/01/20 383,500 387,000 381,000 383,500 2,673
2023/01/19 393,000 394,000 385,500 387,000 2,601
2023/01/18 391,000 403,500 388,500 396,000 2,457
2023/01/17 399,000 399,000 388,500 391,000 2,517
2023/01/16 401,500 402,500 398,500 399,500 1,753
2023/01/13 405,500 406,500 401,500 401,500 1,783
2023/01/12 401,000 405,500 398,500 405,500 2,100
2023/01/11 406,500 406,500 402,500 403,000 1,323
2023/01/10 404,500 407,500 403,500 406,000 1,473
2023/01/06 406,000 408,000 402,000 404,000 1,541
2023/01/05 413,500 414,500 405,000 408,000 2,204
2023/01/04 412,500 414,000 410,500 412,500 1,874

このページの先頭へ