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 |
|---|---|---|---|---|---|
| 2024/04/18 | 397,000 | 398,500 | 393,500 | 394,500 | 998 |
| 2024/04/17 | 398,000 | 400,500 | 393,500 | 398,500 | 2,644 |
| 2024/04/16 | 393,000 | 398,000 | 392,000 | 393,000 | 1,918 |
| 2024/04/15 | 394,000 | 396,500 | 393,000 | 393,000 | 1,249 |
| 2024/04/12 | 400,500 | 402,000 | 391,000 | 394,500 | 2,244 |
| 2024/04/11 | 394,000 | 401,500 | 391,500 | 399,500 | 2,439 |
| 2024/04/10 | 403,000 | 404,500 | 394,500 | 395,000 | 1,365 |
| 2024/04/09 | 397,000 | 403,500 | 396,000 | 401,500 | 1,428 |
| 2024/04/08 | 393,000 | 397,000 | 390,500 | 395,500 | 1,665 |
| 2024/04/05 | 393,000 | 393,000 | 388,000 | 391,500 | 2,066 |
| 2024/04/04 | 395,000 | 396,500 | 390,500 | 393,000 | 2,176 |
| 2024/04/03 | 400,500 | 400,500 | 396,000 | 398,000 | 2,843 |
| 2024/04/02 | 408,500 | 408,500 | 400,000 | 404,000 | 2,003 |
| 2024/04/01 | 409,500 | 412,500 | 406,000 | 409,000 | 1,211 |
| 2024/03/29 | 412,500 | 413,500 | 408,000 | 408,500 | 1,579 |
| 2024/03/28 | 417,000 | 417,500 | 410,500 | 411,500 | 2,036 |
| 2024/03/27 | 407,500 | 416,500 | 407,500 | 416,000 | 2,405 |
| 2024/03/26 | 409,000 | 409,500 | 406,500 | 407,000 | 1,501 |
| 2024/03/25 | 405,000 | 410,000 | 404,500 | 407,500 | 2,263 |
| 2024/03/22 | 401,000 | 406,500 | 398,500 | 404,500 | 3,218 |
| 2024/03/21 | 400,000 | 403,000 | 395,000 | 400,500 | 5,305 |
| 2024/03/19 | 379,500 | 397,000 | 379,500 | 395,000 | 6,559 |
| 2024/03/18 | 381,000 | 381,000 | 375,000 | 379,000 | 3,544 |
| 2024/03/15 | 377,000 | 387,000 | 376,500 | 380,500 | 5,802 |
| 2024/03/14 | 373,000 | 375,000 | 369,500 | 375,000 | 3,549 |
| 2024/03/13 | 374,500 | 375,500 | 364,000 | 369,000 | 4,328 |
| 2024/03/12 | 375,500 | 375,500 | 371,500 | 375,000 | 3,372 |
| 2024/03/11 | 376,500 | 380,500 | 374,000 | 375,500 | 2,715 |
| 2024/03/08 | 374,000 | 380,000 | 374,000 | 378,000 | 5,430 |
| 2024/03/07 | 380,500 | 381,500 | 373,000 | 374,000 | 4,665 |
| 2024/03/06 | 382,000 | 383,500 | 377,500 | 380,000 | 2,968 |
| 2024/03/05 | 389,000 | 391,000 | 381,000 | 381,500 | 2,519 |
| 2024/03/04 | 390,500 | 393,000 | 387,000 | 387,500 | 2,446 |
| 2024/03/01 | 388,000 | 393,000 | 385,500 | 388,500 | 2,404 |
| 2024/02/29 | 389,000 | 392,500 | 386,500 | 389,500 | 4,803 |
| 2024/02/28 | 393,500 | 394,000 | 389,000 | 389,500 | 2,788 |
| 2024/02/27 | 391,000 | 392,500 | 387,000 | 390,500 | 3,461 |
| 2024/02/26 | 390,000 | 394,500 | 387,500 | 391,000 | 4,089 |
| 2024/02/22 | 383,000 | 386,500 | 379,000 | 384,500 | 3,841 |
| 2024/02/21 | 389,000 | 389,000 | 385,000 | 386,000 | 2,853 |
| 2024/02/20 | 386,000 | 391,500 | 386,000 | 387,500 | 2,224 |
| 2024/02/19 | 390,000 | 390,500 | 384,000 | 386,000 | 1,668 |
| 2024/02/16 | 388,000 | 391,000 | 385,000 | 390,000 | 3,635 |
| 2024/02/15 | 392,500 | 392,500 | 383,500 | 385,000 | 2,660 |
| 2024/02/14 | 394,500 | 396,000 | 392,500 | 392,500 | 2,372 |
| 2024/02/13 | 398,500 | 400,000 | 395,000 | 397,000 | 2,598 |
| 2024/02/09 | 400,500 | 400,500 | 397,000 | 397,000 | 2,299 |
| 2024/02/08 | 400,500 | 403,500 | 399,000 | 400,500 | 2,148 |
| 2024/02/07 | 401,000 | 403,000 | 397,500 | 397,500 | 1,701 |
| 2024/02/06 | 399,000 | 402,000 | 397,500 | 401,000 | 2,058 |
| 2024/02/05 | 403,000 | 406,500 | 400,000 | 400,000 | 1,446 |
| 2024/02/02 | 399,000 | 405,500 | 398,000 | 404,500 | 2,935 |
| 2024/02/01 | 398,500 | 399,000 | 389,000 | 392,500 | 5,744 |
| 2024/01/31 | 401,000 | 403,500 | 400,000 | 402,000 | 2,125 |
| 2024/01/30 | 408,500 | 408,500 | 403,000 | 403,500 | 2,495 |
| 2024/01/29 | 408,000 | 409,500 | 405,500 | 405,500 | 1,681 |
| 2024/01/26 | 409,000 | 411,500 | 407,500 | 409,000 | 1,490 |
| 2024/01/25 | 408,000 | 409,500 | 405,000 | 408,000 | 2,372 |
| 2024/01/24 | 410,500 | 411,500 | 409,000 | 410,500 | 2,180 |
| 2024/01/23 | 413,000 | 414,000 | 408,000 | 408,000 | 2,581 |
| 2024/01/22 | 405,500 | 415,000 | 405,000 | 413,500 | 2,904 |
| 2024/01/19 | 398,000 | 403,000 | 396,500 | 403,000 | 2,651 |
| 2024/01/18 | 400,000 | 404,500 | 396,500 | 397,500 | 4,593 |
| 2024/01/17 | 393,000 | 394,500 | 391,000 | 391,000 | 1,092 |
| 2024/01/16 | 395,500 | 395,500 | 392,500 | 392,500 | 655 |
| 2024/01/15 | 392,000 | 396,000 | 392,000 | 394,500 | 1,138 |
| 2024/01/12 | 391,000 | 393,500 | 391,000 | 392,000 | 1,063 |
| 2024/01/11 | 389,500 | 392,000 | 389,500 | 390,000 | 969 |
| 2024/01/10 | 389,500 | 391,500 | 388,500 | 388,500 | 1,027 |
| 2024/01/09 | 390,000 | 394,000 | 390,000 | 391,000 | 1,062 |
| 2024/01/05 | 389,000 | 394,500 | 387,500 | 393,000 | 1,912 |
| 2024/01/04 | 390,000 | 391,000 | 385,000 | 386,500 | 900 |
| 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 |