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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/24 | 342,000 | 342,500 | 339,500 | 340,500 | 1,195 |
| 2025/04/23 | 344,000 | 345,500 | 341,500 | 342,000 | 1,522 |
| 2025/04/22 | 338,000 | 344,500 | 338,000 | 344,500 | 1,162 |
| 2025/04/21 | 339,000 | 340,500 | 337,500 | 338,500 | 1,167 |
| 2025/04/18 | 341,000 | 342,000 | 339,500 | 340,000 | 1,044 |
| 2025/04/17 | 340,000 | 341,500 | 337,000 | 340,500 | 1,856 |
| 2025/04/16 | 338,000 | 340,000 | 336,000 | 338,500 | 1,269 |
| 2025/04/15 | 341,000 | 341,000 | 335,500 | 337,500 | 1,446 |
| 2025/04/14 | 341,000 | 343,000 | 339,000 | 339,000 | 1,732 |
| 2025/04/11 | 334,000 | 340,500 | 333,500 | 339,000 | 1,944 |
| 2025/04/10 | 332,000 | 341,500 | 329,000 | 338,000 | 2,653 |
| 2025/04/09 | 330,000 | 331,500 | 326,000 | 328,500 | 2,956 |
| 2025/04/08 | 325,500 | 333,500 | 324,500 | 331,000 | 2,826 |
| 2025/04/07 | 322,000 | 329,500 | 315,000 | 322,500 | 3,628 |
| 2025/04/04 | 331,500 | 334,500 | 330,000 | 334,500 | 2,054 |
| 2025/04/03 | 330,500 | 334,500 | 329,500 | 334,500 | 1,837 |
| 2025/04/02 | 342,500 | 342,500 | 334,500 | 337,000 | 1,690 |
| 2025/04/01 | 342,000 | 343,500 | 339,500 | 341,500 | 1,482 |
| 2025/03/31 | 343,500 | 346,000 | 340,000 | 340,000 | 2,112 |
| 2025/03/28 | 346,500 | 348,000 | 344,000 | 347,000 | 1,673 |
| 2025/03/27 | 345,500 | 349,000 | 345,500 | 347,000 | 1,725 |
| 2025/03/26 | 343,000 | 345,500 | 341,000 | 345,500 | 1,724 |
| 2025/03/25 | 342,000 | 345,500 | 342,000 | 342,000 | 1,691 |
| 2025/03/24 | 341,500 | 345,500 | 341,000 | 342,500 | 2,206 |
| 2025/03/21 | 341,000 | 343,500 | 340,000 | 343,000 | 3,424 |
| 2025/03/19 | 337,000 | 340,000 | 336,000 | 340,000 | 2,544 |
| 2025/03/18 | 335,000 | 337,500 | 334,500 | 337,500 | 2,091 |
| 2025/03/17 | 334,500 | 335,500 | 333,500 | 335,000 | 1,136 |
| 2025/03/14 | 331,500 | 334,000 | 331,500 | 334,000 | 2,418 |
| 2025/03/13 | 330,500 | 335,000 | 330,000 | 332,000 | 2,020 |
| 2025/03/12 | 328,500 | 332,500 | 328,500 | 330,500 | 1,772 |
| 2025/03/11 | 329,000 | 333,000 | 328,000 | 328,500 | 2,513 |
| 2025/03/10 | 329,000 | 332,500 | 328,500 | 328,500 | 1,759 |
| 2025/03/07 | 332,000 | 333,000 | 328,500 | 329,500 | 2,452 |
| 2025/03/06 | 331,500 | 334,000 | 331,500 | 333,000 | 1,989 |
| 2025/03/05 | 332,000 | 334,500 | 329,500 | 329,500 | 2,540 |
| 2025/03/04 | 339,500 | 339,500 | 332,000 | 332,000 | 2,091 |
| 2025/03/03 | 341,000 | 341,500 | 336,000 | 339,000 | 2,226 |
| 2025/02/28 | 337,500 | 341,000 | 333,500 | 341,000 | 7,228 |
| 2025/02/27 | 335,000 | 338,000 | 334,000 | 338,000 | 2,240 |
| 2025/02/26 | 341,000 | 341,000 | 332,500 | 336,500 | 4,196 |
| 2025/02/25 | 337,500 | 340,000 | 336,000 | 337,500 | 2,476 |
| 2025/02/21 | 340,500 | 340,500 | 337,000 | 339,000 | 1,912 |
| 2025/02/20 | 341,000 | 341,000 | 338,500 | 340,000 | 1,040 |
| 2025/02/19 | 339,500 | 341,500 | 337,500 | 341,000 | 2,659 |
| 2025/02/18 | 341,000 | 342,500 | 339,000 | 339,000 | 1,387 |
| 2025/02/17 | 339,500 | 342,000 | 339,000 | 340,500 | 1,371 |
| 2025/02/14 | 338,000 | 341,500 | 337,500 | 339,000 | 2,043 |
| 2025/02/13 | 334,000 | 338,500 | 334,000 | 338,000 | 2,448 |
| 2025/02/12 | 331,500 | 336,500 | 331,000 | 333,500 | 3,251 |
| 2025/02/10 | 333,000 | 334,500 | 330,500 | 333,500 | 1,963 |
| 2025/02/07 | 337,500 | 337,500 | 333,000 | 333,000 | 1,723 |
| 2025/02/06 | 338,000 | 340,500 | 337,000 | 338,000 | 1,602 |
| 2025/02/05 | 338,000 | 339,500 | 336,000 | 336,500 | 1,902 |
| 2025/02/04 | 336,500 | 340,000 | 334,000 | 338,000 | 1,828 |
| 2025/02/03 | 339,000 | 340,000 | 334,000 | 335,500 | 1,988 |
| 2025/01/31 | 340,000 | 340,000 | 337,000 | 338,000 | 2,221 |
| 2025/01/30 | 339,500 | 340,500 | 337,500 | 338,500 | 2,619 |
| 2025/01/29 | 339,000 | 342,000 | 338,500 | 340,000 | 1,978 |
| 2025/01/28 | 334,000 | 339,500 | 334,000 | 337,000 | 2,879 |
| 2025/01/27 | 330,000 | 335,000 | 330,000 | 334,000 | 2,593 |
| 2025/01/24 | 324,000 | 330,500 | 324,000 | 328,500 | 2,149 |
| 2025/01/23 | 324,000 | 325,000 | 322,000 | 323,000 | 1,686 |
| 2025/01/22 | 320,500 | 324,000 | 320,000 | 324,000 | 3,100 |
| 2025/01/21 | 324,500 | 327,000 | 317,500 | 320,500 | 4,304 |
| 2025/01/20 | 337,000 | 337,500 | 323,500 | 323,500 | 5,505 |
| 2025/01/17 | 336,000 | 340,500 | 334,500 | 340,500 | 3,158 |
| 2025/01/16 | 334,500 | 337,500 | 333,000 | 336,000 | 2,943 |
| 2025/01/15 | 329,500 | 334,000 | 328,500 | 334,000 | 2,908 |
| 2025/01/14 | 333,000 | 333,000 | 327,500 | 328,000 | 2,428 |
| 2025/01/10 | 331,500 | 332,500 | 329,000 | 330,000 | 1,882 |
| 2025/01/09 | 329,000 | 333,000 | 328,000 | 331,500 | 1,823 |
| 2025/01/08 | 331,000 | 332,500 | 330,500 | 330,500 | 1,751 |
| 2025/01/07 | 332,000 | 333,000 | 330,000 | 331,500 | 1,885 |
| 2025/01/06 | 331,000 | 333,500 | 330,500 | 332,500 | 2,720 |
| 2024/12/30 | 331,000 | 332,000 | 328,500 | 328,500 | 2,102 |
| 2024/12/27 | 330,000 | 332,000 | 327,000 | 330,500 | 2,677 |
| 2024/12/26 | 324,500 | 327,000 | 323,000 | 327,000 | 2,124 |
| 2024/12/25 | 323,000 | 323,500 | 321,500 | 323,500 | 1,026 |
| 2024/12/24 | 320,500 | 322,500 | 320,000 | 321,500 | 1,159 |
| 2024/12/23 | 316,500 | 322,000 | 316,500 | 320,500 | 1,595 |
| 2024/12/20 | 314,500 | 317,500 | 314,500 | 316,000 | 3,046 |
| 2024/12/19 | 310,500 | 314,500 | 310,500 | 311,500 | 2,287 |
| 2024/12/18 | 316,000 | 317,000 | 311,000 | 312,500 | 2,881 |
| 2024/12/17 | 314,500 | 317,500 | 313,000 | 313,000 | 3,086 |
| 2024/12/16 | 315,500 | 317,000 | 314,500 | 316,500 | 1,726 |
| 2024/12/13 | 314,500 | 316,000 | 312,500 | 315,500 | 3,311 |
| 2024/12/12 | 316,000 | 316,500 | 313,000 | 314,500 | 1,569 |
| 2024/12/11 | 314,000 | 316,000 | 312,000 | 314,500 | 1,366 |
| 2024/12/10 | 313,000 | 314,500 | 311,000 | 313,500 | 1,605 |
| 2024/12/09 | 318,000 | 318,500 | 311,000 | 312,500 | 2,705 |
| 2024/12/06 | 321,000 | 322,500 | 318,000 | 318,000 | 1,630 |
| 2024/12/05 | 319,000 | 321,500 | 318,000 | 320,500 | 2,030 |
| 2024/12/04 | 321,000 | 322,000 | 318,000 | 319,000 | 1,749 |
| 2024/12/03 | 323,500 | 325,000 | 318,500 | 320,000 | 3,007 |
| 2024/12/02 | 321,000 | 324,000 | 320,000 | 321,000 | 2,200 |
| 2024/11/29 | 324,000 | 324,000 | 321,000 | 321,000 | 1,831 |
| 2024/11/28 | 319,500 | 324,500 | 319,500 | 324,500 | 3,327 |
| 2024/11/27 | 329,500 | 331,000 | 327,000 | 329,500 | 5,379 |
| 2024/11/26 | 333,000 | 333,500 | 330,000 | 331,000 | 2,337 |
| 2024/11/25 | 331,000 | 336,000 | 331,000 | 332,500 | 3,881 |
| 2024/11/22 | 330,000 | 332,500 | 329,000 | 332,000 | 3,076 |
| 2024/11/21 | 328,500 | 332,000 | 327,500 | 330,000 | 2,333 |
| 2024/11/20 | 326,000 | 329,500 | 325,500 | 328,000 | 2,032 |
| 2024/11/19 | 323,000 | 326,500 | 322,500 | 325,500 | 1,404 |
| 2024/11/18 | 325,000 | 326,000 | 323,000 | 324,000 | 1,538 |
| 2024/11/15 | 323,000 | 325,500 | 323,000 | 324,000 | 1,661 |
| 2024/11/14 | 323,500 | 324,500 | 320,000 | 321,500 | 2,171 |
| 2024/11/13 | 326,000 | 327,000 | 323,500 | 323,500 | 1,636 |
| 2024/11/12 | 324,500 | 328,000 | 324,000 | 327,500 | 1,052 |
| 2024/11/11 | 325,000 | 326,000 | 323,500 | 324,500 | 1,607 |
| 2024/11/08 | 325,500 | 327,000 | 323,000 | 324,500 | 1,801 |
| 2024/11/07 | 329,000 | 329,000 | 324,500 | 324,500 | 1,716 |
| 2024/11/06 | 323,500 | 330,000 | 323,500 | 330,000 | 1,816 |
| 2024/11/05 | 326,500 | 327,000 | 321,500 | 323,500 | 1,814 |
| 2024/11/01 | 325,000 | 328,500 | 324,500 | 326,500 | 1,823 |
| 2024/10/31 | 326,000 | 327,500 | 323,000 | 325,000 | 2,561 |
| 2024/10/30 | 327,500 | 329,000 | 326,500 | 326,500 | 1,181 |
| 2024/10/29 | 328,500 | 329,000 | 326,000 | 327,500 | 1,303 |
| 2024/10/28 | 324,000 | 328,500 | 323,000 | 328,500 | 1,717 |
| 2024/10/25 | 325,000 | 327,000 | 323,500 | 326,000 | 2,439 |
| 2024/10/24 | 326,000 | 327,500 | 324,000 | 324,000 | 1,709 |
| 2024/10/23 | 324,000 | 328,500 | 323,000 | 327,000 | 2,688 |
| 2024/10/22 | 326,500 | 326,500 | 324,000 | 324,500 | 2,282 |
| 2024/10/21 | 327,500 | 328,500 | 325,500 | 328,000 | 960 |
| 2024/10/18 | 328,500 | 329,500 | 327,000 | 328,000 | 1,699 |
| 2024/10/17 | 327,500 | 329,000 | 326,000 | 327,500 | 1,261 |
| 2024/10/16 | 326,000 | 328,500 | 324,500 | 325,500 | 1,832 |