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 |
|---|---|---|---|---|---|
| 2021/12/30 | 420,000 | 420,000 | 412,500 | 416,000 | 2,054 |
| 2021/12/29 | 412,000 | 419,000 | 411,500 | 419,000 | 2,951 |
| 2021/12/28 | 406,500 | 410,500 | 406,000 | 410,500 | 3,261 |
| 2021/12/27 | 404,500 | 406,000 | 403,000 | 404,500 | 1,310 |
| 2021/12/24 | 406,000 | 408,500 | 402,500 | 404,000 | 1,899 |
| 2021/12/23 | 403,500 | 407,500 | 403,500 | 405,000 | 2,383 |
| 2021/12/22 | 410,000 | 410,500 | 402,000 | 402,000 | 2,911 |
| 2021/12/21 | 409,000 | 410,000 | 405,500 | 408,000 | 3,156 |
| 2021/12/20 | 419,500 | 422,000 | 408,000 | 408,000 | 2,826 |
| 2021/12/17 | 418,500 | 425,500 | 415,500 | 423,000 | 7,602 |
| 2021/12/16 | 417,500 | 420,500 | 415,500 | 416,000 | 2,041 |
| 2021/12/15 | 417,500 | 421,000 | 416,500 | 419,000 | 2,096 |
| 2021/12/14 | 421,500 | 424,500 | 414,500 | 416,500 | 3,865 |
| 2021/12/13 | 432,000 | 433,500 | 421,500 | 421,500 | 3,513 |
| 2021/12/10 | 429,500 | 435,000 | 429,000 | 432,500 | 4,189 |
| 2021/12/09 | 433,000 | 435,500 | 430,000 | 435,500 | 3,752 |
| 2021/12/08 | 439,500 | 441,000 | 429,500 | 434,000 | 4,298 |
| 2021/12/07 | 432,000 | 439,500 | 432,000 | 438,000 | 1,730 |
| 2021/12/06 | 437,500 | 437,500 | 428,500 | 433,500 | 2,079 |
| 2021/12/03 | 435,500 | 438,500 | 430,500 | 434,000 | 3,077 |
| 2021/12/02 | 440,000 | 443,000 | 430,500 | 431,000 | 3,976 |
| 2021/12/01 | 439,000 | 442,500 | 434,000 | 434,500 | 4,439 |
| 2021/11/30 | 432,000 | 443,500 | 432,000 | 432,000 | 5,343 |
| 2021/11/29 | 440,000 | 442,500 | 425,500 | 428,500 | 4,746 |
| 2021/11/26 | 455,500 | 457,000 | 449,500 | 454,500 | 4,867 |
| 2021/11/25 | 456,000 | 462,000 | 455,500 | 455,500 | 1,992 |
| 2021/11/24 | 450,000 | 457,500 | 448,000 | 456,500 | 2,275 |
| 2021/11/22 | 457,500 | 459,500 | 454,000 | 454,500 | 1,668 |
| 2021/11/19 | 454,000 | 456,500 | 452,500 | 454,500 | 1,279 |
| 2021/11/18 | 454,500 | 457,500 | 453,500 | 455,000 | 1,002 |
| 2021/11/17 | 455,000 | 457,500 | 454,000 | 454,000 | 966 |
| 2021/11/16 | 455,000 | 457,000 | 454,000 | 456,500 | 904 |
| 2021/11/15 | 455,000 | 457,500 | 453,000 | 455,000 | 1,327 |
| 2021/11/12 | 459,000 | 462,000 | 455,000 | 455,000 | 1,239 |
| 2021/11/11 | 456,000 | 461,000 | 455,500 | 457,500 | 1,238 |
| 2021/11/10 | 456,500 | 457,500 | 453,000 | 455,000 | 2,089 |
| 2021/11/09 | 461,000 | 461,500 | 457,500 | 460,000 | 1,591 |
| 2021/11/08 | 465,000 | 465,000 | 459,500 | 462,500 | 1,358 |
| 2021/11/05 | 462,500 | 465,000 | 459,000 | 463,500 | 1,198 |
| 2021/11/04 | 468,500 | 468,500 | 460,500 | 461,000 | 1,188 |
| 2021/11/02 | 465,000 | 465,500 | 460,500 | 463,000 | 1,187 |
| 2021/11/01 | 464,000 | 466,000 | 459,500 | 462,500 | 1,422 |
| 2021/10/29 | 464,000 | 467,000 | 458,500 | 467,000 | 2,501 |
| 2021/10/28 | 460,000 | 464,000 | 458,000 | 463,500 | 1,871 |
| 2021/10/27 | 454,000 | 462,000 | 453,500 | 462,000 | 1,849 |
| 2021/10/26 | 455,500 | 458,000 | 454,000 | 454,000 | 1,161 |
| 2021/10/25 | 453,000 | 458,000 | 452,500 | 453,500 | 922 |
| 2021/10/22 | 456,500 | 458,500 | 450,500 | 450,500 | 1,550 |
| 2021/10/21 | 457,000 | 460,500 | 456,000 | 456,500 | 902 |
| 2021/10/20 | 459,500 | 460,000 | 452,500 | 457,000 | 2,114 |
| 2021/10/19 | 468,000 | 468,000 | 457,000 | 460,000 | 2,572 |
| 2021/10/18 | 462,000 | 468,000 | 459,500 | 468,000 | 2,575 |
| 2021/10/15 | 463,000 | 466,500 | 460,500 | 464,000 | 1,844 |
| 2021/10/14 | 470,000 | 473,000 | 462,000 | 464,000 | 2,001 |
| 2021/10/13 | 469,000 | 472,500 | 464,000 | 468,000 | 2,839 |
| 2021/10/12 | 464,000 | 466,500 | 459,500 | 463,000 | 2,096 |
| 2021/10/11 | 454,000 | 460,000 | 449,500 | 460,000 | 1,935 |
| 2021/10/08 | 461,500 | 462,500 | 456,000 | 456,000 | 1,399 |
| 2021/10/07 | 460,000 | 460,000 | 454,500 | 459,000 | 2,051 |
| 2021/10/06 | 460,000 | 462,500 | 446,500 | 454,000 | 3,501 |
| 2021/10/05 | 453,500 | 456,500 | 443,500 | 453,000 | 2,738 |
| 2021/10/04 | 455,000 | 459,500 | 452,500 | 454,000 | 2,500 |
| 2021/10/01 | 458,500 | 461,000 | 448,000 | 448,500 | 3,498 |
| 2021/09/30 | 469,000 | 470,000 | 457,000 | 457,000 | 3,073 |
| 2021/09/29 | 466,000 | 468,000 | 462,500 | 466,500 | 1,857 |
| 2021/09/28 | 461,500 | 467,000 | 457,500 | 466,000 | 1,953 |
| 2021/09/27 | 453,500 | 462,000 | 453,500 | 460,500 | 3,470 |
| 2021/09/24 | 453,000 | 456,000 | 451,500 | 452,000 | 2,735 |
| 2021/09/22 | 457,000 | 461,000 | 452,000 | 453,000 | 3,522 |
| 2021/09/21 | 461,000 | 462,500 | 457,000 | 457,000 | 3,064 |
| 2021/09/17 | 467,000 | 467,000 | 458,000 | 461,500 | 3,753 |
| 2021/09/16 | 465,500 | 469,000 | 462,500 | 468,500 | 3,804 |
| 2021/09/15 | 464,500 | 468,000 | 461,000 | 463,000 | 2,535 |
| 2021/09/14 | 462,000 | 463,500 | 460,000 | 463,000 | 2,657 |
| 2021/09/13 | 459,500 | 461,000 | 455,500 | 461,000 | 2,524 |
| 2021/09/10 | 463,000 | 463,000 | 456,000 | 457,000 | 2,762 |
| 2021/09/09 | 461,500 | 465,500 | 457,000 | 461,000 | 3,985 |
| 2021/09/08 | 453,500 | 460,000 | 452,000 | 460,000 | 12,505 |
| 2021/09/07 | 460,500 | 461,500 | 453,500 | 455,500 | 13,219 |
| 2021/09/06 | 462,500 | 464,500 | 459,500 | 460,500 | 7,257 |
| 2021/09/03 | 468,000 | 469,000 | 461,000 | 462,500 | 4,154 |
| 2021/09/02 | 462,000 | 470,000 | 460,000 | 470,000 | 8,645 |
| 2021/09/01 | 461,500 | 466,000 | 458,000 | 462,000 | 4,779 |
| 2021/08/31 | 473,000 | 473,500 | 461,500 | 461,500 | 2,451 |
| 2021/08/30 | 474,000 | 479,000 | 472,000 | 478,000 | 3,715 |
| 2021/08/27 | 457,000 | 473,500 | 454,500 | 473,500 | 4,485 |
| 2021/08/26 | 449,500 | 457,000 | 448,000 | 456,000 | 4,130 |
| 2021/08/25 | 455,000 | 460,000 | 449,000 | 449,500 | 2,945 |
| 2021/08/24 | 461,500 | 466,000 | 459,000 | 459,000 | 2,177 |
| 2021/08/23 | 470,500 | 473,000 | 460,500 | 460,500 | 2,340 |
| 2021/08/20 | 470,000 | 475,000 | 466,500 | 471,500 | 1,336 |
| 2021/08/19 | 475,500 | 476,500 | 468,500 | 469,500 | 1,380 |
| 2021/08/18 | 472,500 | 479,000 | 471,500 | 477,000 | 1,295 |
| 2021/08/17 | 470,500 | 475,500 | 468,500 | 473,000 | 2,151 |
| 2021/08/16 | 470,500 | 473,500 | 466,500 | 470,000 | 1,226 |
| 2021/08/13 | 467,000 | 471,500 | 467,000 | 468,500 | 1,620 |
| 2021/08/12 | 462,500 | 468,500 | 462,000 | 467,000 | 1,429 |
| 2021/08/11 | 462,000 | 470,000 | 461,000 | 463,000 | 2,258 |
| 2021/08/10 | 468,500 | 475,000 | 463,000 | 463,000 | 3,080 |
| 2021/08/06 | 477,500 | 479,000 | 465,500 | 465,500 | 3,358 |
| 2021/08/05 | 476,500 | 484,000 | 476,500 | 477,500 | 3,906 |
| 2021/08/04 | 481,500 | 482,000 | 475,500 | 476,500 | 2,159 |
| 2021/08/03 | 493,000 | 493,000 | 482,000 | 482,500 | 1,693 |
| 2021/08/02 | 496,500 | 497,500 | 489,000 | 490,000 | 1,450 |
| 2021/07/30 | 494,500 | 498,000 | 492,500 | 497,500 | 2,164 |
| 2021/07/29 | 494,500 | 496,000 | 489,500 | 492,000 | 3,392 |
| 2021/07/28 | 489,000 | 496,500 | 484,500 | 496,000 | 2,213 |
| 2021/07/27 | 489,000 | 490,000 | 485,500 | 490,000 | 1,554 |
| 2021/07/26 | 486,000 | 491,500 | 485,500 | 487,000 | 2,493 |
| 2021/07/21 | 490,500 | 494,000 | 482,500 | 482,500 | 4,078 |
| 2021/07/20 | 487,000 | 494,500 | 485,000 | 491,500 | 2,109 |
| 2021/07/19 | 497,000 | 498,500 | 492,000 | 494,000 | 2,478 |
| 2021/07/16 | 492,500 | 503,000 | 492,500 | 501,000 | 2,014 |
| 2021/07/15 | 502,000 | 504,000 | 493,500 | 494,500 | 2,984 |
| 2021/07/14 | 508,000 | 509,000 | 501,000 | 506,000 | 1,885 |
| 2021/03/22 | 471,500 | 474,500 | 460,500 | 467,000 | 2,626 |
| 2021/03/19 | 481,500 | 484,500 | 468,500 | 468,500 | 9,557 |
| 2021/03/18 | 497,000 | 497,000 | 482,000 | 485,000 | 3,647 |
| 2021/03/17 | 486,000 | 491,500 | 483,500 | 490,000 | 2,919 |
| 2021/03/16 | 476,500 | 487,500 | 476,500 | 486,000 | 2,372 |
| 2021/03/15 | 474,500 | 479,500 | 470,000 | 473,000 | 3,293 |
| 2021/03/12 | 470,000 | 476,000 | 465,000 | 474,000 | 3,234 |
| 2021/03/11 | 464,000 | 470,500 | 462,500 | 470,500 | 1,639 |
| 2021/03/10 | 461,500 | 468,000 | 459,500 | 461,000 | 2,257 |
| 2021/03/09 | 465,000 | 472,000 | 459,000 | 461,500 | 3,448 |
| 2021/03/08 | 470,000 | 471,500 | 462,000 | 464,000 | 2,123 |
| 2021/03/05 | 469,500 | 472,500 | 462,500 | 468,500 | 2,488 |
| 2021/03/04 | 473,500 | 475,000 | 468,000 | 473,000 | 2,370 |
| 2021/03/03 | 473,000 | 475,000 | 466,500 | 473,500 | 2,983 |
| 2021/03/02 | 473,500 | 480,000 | 467,500 | 470,500 | 3,016 |
| 2021/03/01 | 470,000 | 481,000 | 466,000 | 466,500 | 2,425 |
| 2021/02/26 | 477,000 | 478,000 | 459,500 | 468,000 | 3,946 |
| 2021/02/25 | 482,000 | 484,000 | 468,500 | 484,000 | 2,866 |
| 2021/02/24 | 469,000 | 475,000 | 465,500 | 475,000 | 2,671 |
| 2021/02/22 | 464,000 | 469,000 | 459,000 | 462,500 | 1,609 |
| 2021/02/19 | 452,500 | 464,000 | 452,500 | 460,000 | 1,327 |
| 2021/02/18 | 465,000 | 466,000 | 450,000 | 452,500 | 2,581 |
| 2021/02/17 | 474,500 | 475,500 | 459,000 | 462,000 | 3,166 |
| 2021/02/16 | 458,000 | 475,000 | 458,000 | 472,500 | 3,514 |
| 2021/02/15 | 444,000 | 453,500 | 444,000 | 452,500 | 2,351 |
| 2021/02/12 | 432,000 | 444,000 | 430,500 | 443,500 | 2,927 |
| 2021/02/10 | 439,500 | 442,000 | 433,500 | 433,500 | 3,424 |
| 2021/02/09 | 437,500 | 440,000 | 433,000 | 438,500 | 4,644 |
| 2021/02/08 | 434,000 | 445,000 | 433,500 | 443,000 | 4,356 |
| 2021/02/05 | 430,000 | 434,000 | 425,500 | 432,500 | 2,773 |
| 2021/02/04 | 420,000 | 428,000 | 419,500 | 428,000 | 2,217 |
| 2021/02/03 | 410,500 | 418,000 | 409,000 | 418,000 | 2,545 |
| 2021/02/02 | 414,000 | 416,000 | 409,500 | 409,500 | 2,046 |
| 2021/02/01 | 419,000 | 422,500 | 409,000 | 410,000 | 2,255 |
| 2021/01/29 | 419,000 | 422,500 | 413,500 | 419,000 | 4,415 |
| 2021/01/28 | 420,500 | 427,000 | 416,500 | 419,500 | 2,275 |
| 2021/01/27 | 420,000 | 426,000 | 420,000 | 425,500 | 1,498 |
| 2021/01/26 | 417,000 | 423,000 | 416,500 | 418,000 | 1,525 |
| 2021/01/25 | 418,500 | 427,500 | 416,000 | 417,000 | 1,338 |
| 2021/01/22 | 414,000 | 421,000 | 414,000 | 418,500 | 1,334 |
| 2021/01/21 | 413,500 | 420,000 | 411,500 | 413,000 | 1,611 |
| 2021/01/20 | 409,000 | 415,500 | 408,000 | 412,500 | 3,355 |
| 2021/01/19 | 405,500 | 409,500 | 402,000 | 405,500 | 2,198 |
| 2021/01/18 | 415,000 | 415,000 | 404,500 | 407,500 | 2,882 |
| 2021/01/15 | 411,000 | 415,000 | 410,500 | 410,500 | 2,214 |
| 2021/01/14 | 413,000 | 417,000 | 408,000 | 412,000 | 2,643 |
| 2021/01/13 | 422,500 | 426,500 | 411,500 | 413,000 | 3,325 |
| 2021/01/12 | 424,500 | 428,000 | 421,500 | 427,500 | 2,146 |
| 2021/01/08 | 431,500 | 432,500 | 425,000 | 427,000 | 2,324 |
| 2021/01/07 | 424,500 | 430,500 | 422,500 | 430,000 | 2,198 |
| 2021/01/06 | 425,000 | 433,500 | 420,500 | 420,500 | 2,412 |
| 2021/01/05 | 419,500 | 427,500 | 416,000 | 425,000 | 1,489 |
| 2021/01/04 | 435,500 | 435,500 | 416,500 | 418,500 | 2,564 |