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 |
|---|---|---|---|---|---|
| 2026/02/19 | 149,400 | 149,600 | 147,900 | 148,700 | 3,232 |
| 2026/02/18 | 147,000 | 150,700 | 146,500 | 149,600 | 7,071 |
| 2026/02/17 | 146,300 | 146,300 | 145,100 | 146,000 | 2,826 |
| 2026/02/16 | 145,800 | 146,600 | 145,000 | 146,600 | 3,332 |
| 2026/02/13 | 145,900 | 146,100 | 144,100 | 145,400 | 5,202 |
| 2026/02/12 | 145,900 | 146,400 | 145,600 | 146,400 | 4,108 |
| 2026/02/10 | 147,900 | 147,900 | 146,600 | 147,300 | 2,810 |
| 2026/02/09 | 146,600 | 147,400 | 145,900 | 147,100 | 4,070 |
| 2026/02/06 | 148,100 | 148,200 | 146,500 | 146,500 | 4,469 |
| 2026/02/05 | 148,700 | 149,100 | 147,600 | 148,400 | 5,260 |
| 2026/02/04 | 147,200 | 148,600 | 145,400 | 147,800 | 4,896 |
| 2026/02/03 | 145,400 | 147,400 | 145,100 | 146,700 | 4,907 |
| 2026/02/02 | 145,900 | 146,900 | 145,100 | 145,600 | 6,063 |
| 2026/01/30 | 146,300 | 146,400 | 144,500 | 144,500 | 8,931 |
| 2026/01/29 | 144,100 | 146,400 | 143,300 | 146,400 | 7,802 |
| 2026/01/28 | 143,900 | 144,900 | 143,300 | 144,900 | 5,763 |
| 2026/01/27 | 144,100 | 144,800 | 143,300 | 144,100 | 4,324 |
| 2026/01/26 | 145,000 | 145,200 | 143,700 | 144,300 | 3,982 |
| 2026/01/23 | 146,600 | 147,200 | 144,900 | 145,700 | 4,557 |
| 2026/01/22 | 145,500 | 147,500 | 145,400 | 146,300 | 5,485 |
| 2026/01/21 | 147,600 | 148,800 | 145,300 | 145,500 | 8,201 |
| 2026/01/20 | 148,700 | 148,800 | 146,300 | 146,500 | 6,559 |
| 2026/01/19 | 150,700 | 151,400 | 145,900 | 147,100 | 7,409 |
| 2026/01/16 | 146,900 | 148,400 | 146,900 | 148,400 | 6,020 |
| 2026/01/15 | 146,600 | 147,400 | 146,300 | 147,100 | 4,176 |
| 2026/01/14 | 146,200 | 147,000 | 145,600 | 147,000 | 6,156 |
| 2026/01/13 | 147,000 | 147,200 | 145,100 | 145,400 | 5,135 |
| 2026/01/09 | 146,600 | 147,500 | 145,400 | 146,800 | 5,256 |
| 2026/01/08 | 145,900 | 147,000 | 145,300 | 145,800 | 6,898 |
| 2026/01/07 | 142,000 | 145,500 | 141,500 | 145,300 | 6,659 |
| 2026/01/06 | 141,500 | 142,000 | 140,900 | 141,900 | 3,656 |
| 2026/01/05 | 142,500 | 142,500 | 140,100 | 141,300 | 6,031 |
| 2025/12/30 | 141,600 | 142,300 | 140,800 | 140,800 | 3,395 |
| 2025/12/29 | 141,500 | 141,600 | 140,600 | 140,900 | 4,289 |
| 2025/12/26 | 141,300 | 142,200 | 140,200 | 141,600 | 5,757 |
| 2025/12/25 | 141,500 | 142,000 | 141,100 | 142,000 | 3,050 |
| 2025/12/24 | 141,100 | 141,300 | 140,200 | 141,300 | 3,046 |
| 2025/12/23 | 139,900 | 140,900 | 139,500 | 140,700 | 2,539 |
| 2025/12/22 | 141,300 | 141,700 | 139,500 | 139,600 | 3,101 |
| 2025/12/19 | 141,000 | 141,300 | 140,500 | 141,200 | 4,319 |
| 2025/12/18 | 139,700 | 140,800 | 139,400 | 140,200 | 3,863 |
| 2025/12/17 | 140,200 | 140,400 | 139,000 | 139,900 | 5,013 |
| 2025/12/16 | 140,300 | 141,800 | 140,000 | 140,500 | 4,244 |
| 2025/12/15 | 139,500 | 140,700 | 139,100 | 140,600 | 3,895 |
| 2025/12/12 | 138,400 | 139,800 | 138,100 | 139,300 | 10,678 |
| 2025/12/11 | 140,600 | 140,800 | 137,500 | 138,200 | 3,466 |
| 2025/12/10 | 138,900 | 140,600 | 138,800 | 139,900 | 3,825 |
| 2025/12/09 | 139,500 | 139,500 | 137,700 | 139,300 | 2,970 |
| 2025/12/08 | 139,100 | 139,900 | 138,400 | 139,900 | 5,670 |
| 2025/12/05 | 139,200 | 139,700 | 138,300 | 138,800 | 4,999 |
| 2025/12/04 | 140,600 | 141,100 | 139,000 | 139,500 | 6,022 |
| 2025/12/03 | 141,200 | 141,200 | 139,800 | 140,600 | 6,985 |
| 2025/12/02 | 141,500 | 142,900 | 140,400 | 141,400 | 10,393 |
| 2025/12/01 | 142,300 | 143,100 | 140,700 | 140,800 | 9,759 |
| 2025/11/28 | 143,600 | 144,100 | 142,400 | 143,400 | 7,953 |
| 2025/11/27 | 142,600 | 145,200 | 142,400 | 144,600 | 11,625 |
| 2025/11/26 | 144,900 | 145,900 | 144,600 | 145,700 | 13,531 |
| 2025/11/25 | 144,500 | 145,500 | 143,700 | 144,800 | 6,052 |
| 2025/11/21 | 142,700 | 144,300 | 142,500 | 144,300 | 8,368 |
| 2025/11/20 | 142,100 | 143,800 | 141,800 | 142,700 | 5,056 |
| 2025/11/19 | 141,200 | 142,000 | 140,700 | 141,600 | 6,097 |
| 2025/11/18 | 144,100 | 144,400 | 141,100 | 141,100 | 5,514 |
| 2025/11/17 | 144,000 | 144,500 | 143,000 | 144,500 | 4,323 |
| 2025/11/14 | 143,900 | 144,500 | 143,500 | 144,500 | 5,633 |
| 2025/11/13 | 143,600 | 144,000 | 143,300 | 143,900 | 3,440 |
| 2025/11/12 | 143,600 | 144,500 | 143,400 | 143,400 | 3,609 |
| 2025/11/11 | 143,000 | 144,100 | 143,000 | 144,100 | 3,226 |
| 2025/11/10 | 142,900 | 143,800 | 142,600 | 142,600 | 4,794 |
| 2025/11/07 | 142,700 | 143,100 | 142,100 | 142,600 | 3,965 |
| 2025/11/06 | 143,500 | 143,700 | 142,000 | 143,000 | 4,093 |
| 2025/11/05 | 143,300 | 143,600 | 141,000 | 143,300 | 7,890 |
| 2025/11/04 | 141,500 | 143,900 | 140,600 | 143,100 | 7,833 |
| 2025/10/31 | 141,000 | 142,200 | 140,600 | 141,000 | 9,088 |
| 2025/10/30 | 139,700 | 141,200 | 139,200 | 140,800 | 6,459 |
| 2025/10/29 | 140,300 | 140,300 | 138,900 | 139,700 | 6,827 |
| 2025/10/28 | 140,500 | 140,700 | 139,300 | 139,500 | 5,193 |
| 2025/10/27 | 139,500 | 141,100 | 139,300 | 140,900 | 4,167 |
| 2025/10/24 | 139,900 | 140,000 | 138,600 | 139,300 | 5,711 |
| 2025/10/23 | 138,700 | 140,100 | 137,400 | 140,100 | 6,025 |
| 2025/10/22 | 138,000 | 139,300 | 137,400 | 139,300 | 6,095 |
| 2025/10/21 | 137,700 | 138,100 | 137,200 | 138,100 | 3,049 |
| 2025/10/20 | 137,300 | 137,600 | 136,600 | 137,400 | 3,547 |
| 2025/10/17 | 136,300 | 137,200 | 136,200 | 137,200 | 3,838 |
| 2025/10/16 | 135,500 | 136,600 | 135,000 | 136,300 | 2,812 |
| 2025/10/15 | 134,500 | 135,800 | 134,500 | 135,100 | 3,560 |
| 2025/10/14 | 134,200 | 134,900 | 133,200 | 134,500 | 3,950 |
| 2025/10/10 | 135,200 | 135,500 | 134,300 | 134,300 | 3,300 |
| 2025/10/09 | 135,200 | 135,900 | 134,300 | 135,900 | 4,222 |
| 2025/10/08 | 136,000 | 136,700 | 135,100 | 135,100 | 4,041 |
| 2025/10/07 | 135,900 | 136,000 | 134,900 | 135,200 | 2,740 |
| 2025/10/06 | 134,300 | 135,900 | 134,300 | 135,600 | 2,934 |
| 2025/10/03 | 133,700 | 134,300 | 133,100 | 133,800 | 2,473 |
| 2025/10/02 | 135,500 | 135,900 | 133,400 | 134,500 | 5,506 |
| 2025/10/01 | 135,100 | 135,500 | 132,200 | 134,600 | 4,880 |
| 2025/09/30 | 133,500 | 135,100 | 133,300 | 134,600 | 4,573 |
| 2025/09/29 | 135,500 | 135,600 | 133,300 | 133,400 | 4,364 |
| 2025/09/26 | 135,300 | 135,600 | 134,700 | 135,500 | 3,689 |
| 2025/09/25 | 135,300 | 135,300 | 134,200 | 134,800 | 3,663 |
| 2025/09/24 | 135,500 | 135,900 | 134,900 | 135,200 | 3,285 |
| 2025/09/22 | 135,500 | 136,300 | 135,200 | 135,700 | 3,305 |
| 2025/09/19 | 136,600 | 137,200 | 134,700 | 135,000 | 15,128 |
| 2025/09/18 | 137,100 | 137,100 | 135,500 | 136,200 | 4,055 |
| 2025/09/17 | 137,300 | 137,800 | 136,400 | 137,100 | 5,582 |
| 2025/09/16 | 136,700 | 138,200 | 136,000 | 138,100 | 5,138 |
| 2025/09/12 | 136,100 | 137,300 | 135,800 | 137,300 | 9,348 |
| 2025/09/11 | 134,500 | 135,600 | 134,500 | 135,100 | 3,653 |
| 2025/09/10 | 133,400 | 134,800 | 133,400 | 134,800 | 6,266 |
| 2025/09/09 | 133,000 | 134,200 | 132,300 | 133,900 | 5,382 |
| 2025/09/08 | 132,200 | 133,200 | 132,000 | 133,100 | 5,009 |
| 2025/09/05 | 132,400 | 132,600 | 131,500 | 132,200 | 6,878 |
| 2025/09/04 | 133,800 | 133,800 | 131,000 | 132,400 | 7,466 |
| 2025/09/03 | 136,000 | 136,000 | 132,800 | 133,800 | 5,207 |
| 2025/09/02 | 135,900 | 136,000 | 135,000 | 136,000 | 4,727 |
| 2025/09/01 | 135,200 | 135,700 | 134,500 | 135,700 | 4,280 |
| 2025/08/29 | 135,800 | 136,000 | 134,900 | 135,400 | 9,556 |
| 2025/08/28 | 136,400 | 136,500 | 135,400 | 135,700 | 6,248 |
| 2025/08/27 | 134,800 | 136,700 | 134,500 | 136,700 | 6,314 |
| 2025/08/26 | 135,300 | 135,500 | 134,300 | 134,300 | 7,428 |
| 2025/08/25 | 136,100 | 136,100 | 134,500 | 135,200 | 3,949 |
| 2025/08/22 | 134,500 | 135,500 | 134,300 | 135,400 | 3,563 |
| 2025/08/21 | 134,900 | 135,200 | 134,300 | 134,300 | 3,458 |
| 2025/08/20 | 134,200 | 135,200 | 133,600 | 135,200 | 4,573 |
| 2025/08/19 | 133,400 | 134,100 | 133,100 | 134,100 | 3,155 |
| 2025/08/18 | 131,600 | 133,400 | 131,600 | 133,300 | 5,037 |
| 2025/08/15 | 131,500 | 132,000 | 130,600 | 132,000 | 4,267 |
| 2025/08/14 | 132,000 | 132,500 | 130,900 | 131,500 | 5,089 |
| 2025/08/13 | 132,500 | 132,600 | 131,400 | 132,100 | 5,571 |
| 2025/08/12 | 131,700 | 132,600 | 131,000 | 132,500 | 5,884 |
| 2025/08/08 | 130,400 | 131,100 | 129,600 | 131,100 | 7,166 |
| 2025/08/07 | 132,000 | 132,100 | 130,400 | 131,100 | 5,202 |
| 2025/08/06 | 130,700 | 131,600 | 130,400 | 131,500 | 4,818 |
| 2025/08/05 | 130,000 | 130,900 | 129,800 | 130,900 | 4,897 |
| 2025/08/04 | 129,600 | 130,000 | 129,000 | 129,900 | 4,596 |
| 2025/08/01 | 129,000 | 129,600 | 127,200 | 129,600 | 6,345 |
| 2025/07/31 | 129,500 | 130,100 | 128,900 | 129,300 | 7,668 |
| 2025/07/30 | 129,400 | 130,400 | 128,700 | 129,700 | 29,570 |
| 2025/07/29 | 128,000 | 128,900 | 127,800 | 128,900 | 6,046 |
| 2025/07/28 | 127,100 | 129,000 | 127,100 | 127,900 | 4,467 |
| 2025/07/25 | 127,000 | 127,400 | 126,500 | 127,100 | 3,353 |
| 2025/07/24 | 127,900 | 128,300 | 126,300 | 127,000 | 5,009 |
| 2025/07/23 | 126,800 | 128,300 | 126,800 | 127,400 | 6,533 |
| 2025/07/22 | 128,400 | 128,500 | 126,900 | 127,200 | 3,912 |
| 2025/07/18 | 127,300 | 128,700 | 126,800 | 127,800 | 7,912 |
| 2025/07/17 | 128,600 | 130,800 | 127,900 | 128,400 | 7,977 |
| 2025/07/16 | 126,200 | 128,000 | 126,100 | 127,600 | 8,782 |
| 2025/07/15 | 125,200 | 127,100 | 124,800 | 126,700 | 6,151 |
| 2025/07/14 | 124,800 | 125,500 | 124,200 | 125,500 | 4,435 |
| 2025/07/11 | 124,400 | 124,800 | 123,900 | 124,800 | 5,171 |
| 2025/07/10 | 123,900 | 124,200 | 123,400 | 123,800 | 4,067 |
| 2025/07/09 | 124,400 | 124,700 | 123,500 | 123,500 | 5,914 |
| 2025/07/08 | 125,500 | 125,500 | 123,900 | 124,400 | 5,717 |
| 2025/07/07 | 124,600 | 125,700 | 124,300 | 125,700 | 3,722 |
| 2025/07/04 | 124,200 | 124,700 | 124,000 | 124,600 | 3,460 |
| 2025/07/03 | 124,300 | 124,700 | 123,900 | 124,200 | 5,098 |
| 2025/07/02 | 123,300 | 124,400 | 122,500 | 123,900 | 3,994 |
| 2025/07/01 | 122,500 | 123,100 | 122,000 | 123,000 | 3,269 |
| 2025/06/30 | 124,000 | 124,600 | 122,600 | 122,700 | 7,540 |
| 2025/06/27 | 125,000 | 125,100 | 123,800 | 124,400 | 4,666 |
| 2025/06/26 | 124,100 | 125,300 | 123,800 | 124,900 | 4,818 |
| 2025/06/25 | 123,500 | 124,600 | 123,500 | 124,300 | 4,828 |
| 2025/06/24 | 123,000 | 124,300 | 123,000 | 123,600 | 4,863 |
| 2025/06/23 | 121,900 | 123,000 | 121,200 | 122,400 | 4,865 |
| 2025/06/20 | 121,900 | 122,200 | 121,000 | 121,900 | 7,779 |
| 2025/06/19 | 121,500 | 122,100 | 121,100 | 121,700 | 4,195 |
| 2025/06/18 | 121,600 | 122,300 | 121,400 | 121,500 | 3,227 |
| 2025/06/17 | 120,100 | 122,400 | 120,100 | 122,200 | 5,147 |
| 2025/06/16 | 120,900 | 121,800 | 120,000 | 120,500 | 4,252 |
| 2025/06/13 | 120,000 | 120,900 | 119,100 | 120,700 | 10,388 |
| 2025/06/12 | 119,400 | 119,600 | 119,000 | 119,300 | 6,295 |
| 2025/06/11 | 118,300 | 119,600 | 118,100 | 119,300 | 4,918 |
| 2025/06/10 | 117,300 | 118,800 | 117,100 | 118,100 | 3,810 |
| 2025/06/09 | 117,900 | 118,200 | 117,300 | 117,300 | 3,590 |
| 2025/06/06 | 117,100 | 118,200 | 116,900 | 118,200 | 2,888 |
| 2025/06/05 | 117,500 | 117,900 | 116,800 | 116,900 | 5,090 |
| 2025/06/04 | 117,600 | 118,800 | 117,400 | 118,000 | 5,271 |
| 2025/06/03 | 116,500 | 118,100 | 116,100 | 117,700 | 6,483 |
| 2025/06/02 | 115,100 | 117,100 | 114,800 | 116,700 | 6,148 |
| 2025/05/30 | 116,500 | 117,200 | 114,700 | 115,100 | 8,673 |
| 2025/05/29 | 114,900 | 116,600 | 114,500 | 115,500 | 9,963 |
| 2025/05/29 | 1 -> 3.00 分割 | ||||
| 2025/05/28 | 352,000 | 355,500 | 351,500 | 354,000 | 4,753 |
| 2025/05/27 | 350,500 | 354,000 | 350,000 | 352,000 | 1,630 |
| 2025/05/26 | 350,500 | 352,000 | 349,000 | 350,000 | 1,314 |
| 2025/05/23 | 348,000 | 351,000 | 348,000 | 348,500 | 1,305 |
| 2025/05/22 | 348,000 | 349,500 | 346,000 | 349,000 | 2,076 |
| 2025/05/21 | 348,000 | 350,000 | 346,500 | 349,000 | 1,757 |
| 2025/05/20 | 349,500 | 351,000 | 346,000 | 346,000 | 1,648 |
| 2025/05/19 | 349,500 | 350,500 | 347,000 | 348,500 | 1,669 |
| 2025/05/16 | 352,500 | 352,500 | 349,500 | 350,500 | 1,872 |
| 2025/05/15 | 351,000 | 353,000 | 349,000 | 351,000 | 1,874 |
| 2025/05/14 | 350,500 | 352,500 | 348,500 | 350,500 | 1,931 |
| 2025/05/13 | 354,500 | 354,500 | 349,500 | 351,500 | 3,182 |
| 2025/05/12 | 353,000 | 354,500 | 351,000 | 354,500 | 2,365 |
| 2025/05/09 | 347,500 | 351,000 | 347,000 | 351,000 | 2,804 |
| 2025/05/08 | 350,500 | 351,000 | 345,000 | 345,000 | 2,287 |
| 2025/05/07 | 352,500 | 353,000 | 348,000 | 350,000 | 2,565 |
| 2025/05/02 | 348,000 | 351,000 | 345,500 | 350,000 | 2,035 |
| 2025/05/01 | 343,000 | 347,500 | 341,000 | 346,500 | 1,702 |
| 2025/04/30 | 340,500 | 343,000 | 339,500 | 342,500 | 2,256 |
| 2025/04/28 | 340,000 | 342,000 | 338,500 | 340,500 | 1,743 |
| 2025/04/25 | 341,000 | 341,500 | 338,500 | 340,500 | 1,804 |