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 |
|---|---|---|---|---|---|
| 2022/12/30 | 409,500 | 416,000 | 409,000 | 413,000 | 1,280 |
| 2022/12/29 | 411,000 | 411,000 | 408,000 | 409,500 | 1,396 |
| 2022/12/28 | 407,500 | 412,000 | 407,000 | 411,500 | 1,528 |
| 2022/12/27 | 408,500 | 409,500 | 404,500 | 409,500 | 1,162 |
| 2022/12/26 | 405,000 | 408,500 | 404,000 | 408,000 | 1,207 |
| 2022/12/23 | 411,000 | 411,500 | 404,000 | 404,500 | 1,807 |
| 2022/12/22 | 407,500 | 411,000 | 405,000 | 411,000 | 1,812 |
| 2022/12/21 | 396,500 | 408,500 | 396,000 | 405,500 | 2,439 |
| 2022/12/20 | 418,000 | 418,500 | 393,500 | 396,000 | 3,950 |
| 2022/12/19 | 422,000 | 422,000 | 415,000 | 415,500 | 1,538 |
| 2022/12/16 | 420,500 | 426,000 | 420,500 | 426,000 | 3,975 |
| 2022/12/15 | 420,000 | 421,500 | 417,500 | 420,500 | 1,504 |
| 2022/12/14 | 415,500 | 421,000 | 413,000 | 421,000 | 2,033 |
| 2022/12/13 | 414,500 | 417,000 | 414,000 | 414,500 | 974 |
| 2022/12/12 | 412,500 | 416,000 | 412,000 | 414,500 | 1,292 |
| 2022/12/09 | 416,000 | 417,500 | 413,000 | 413,500 | 1,905 |
| 2022/12/08 | 418,000 | 418,500 | 413,500 | 417,500 | 1,969 |
| 2022/12/07 | 418,500 | 422,000 | 418,000 | 418,500 | 1,765 |
| 2022/12/06 | 419,000 | 420,500 | 416,500 | 419,500 | 1,362 |
| 2022/12/05 | 418,500 | 420,000 | 414,500 | 419,000 | 1,090 |
| 2022/12/02 | 423,000 | 423,500 | 418,000 | 418,000 | 2,188 |
| 2022/12/01 | 427,000 | 427,500 | 418,000 | 419,500 | 2,474 |
| 2022/11/30 | 427,000 | 430,000 | 425,000 | 427,000 | 1,889 |
| 2022/11/29 | 427,500 | 429,500 | 424,500 | 429,000 | 2,358 |
| 2022/11/28 | 431,000 | 434,500 | 430,500 | 434,000 | 6,877 |
| 2022/11/25 | 434,000 | 435,500 | 431,000 | 431,000 | 2,156 |
| 2022/11/24 | 431,000 | 435,500 | 430,500 | 433,500 | 1,814 |
| 2022/11/22 | 432,500 | 433,000 | 428,500 | 431,000 | 1,438 |
| 2022/11/21 | 428,500 | 433,000 | 428,500 | 431,000 | 2,022 |
| 2022/11/18 | 430,000 | 430,000 | 426,000 | 428,000 | 1,259 |
| 2022/11/17 | 426,000 | 429,500 | 425,000 | 429,500 | 1,236 |
| 2022/11/16 | 422,500 | 427,000 | 421,500 | 425,000 | 1,692 |
| 2022/11/15 | 424,500 | 427,500 | 422,500 | 424,000 | 1,777 |
| 2022/11/14 | 432,000 | 433,000 | 423,000 | 424,500 | 2,211 |
| 2022/11/11 | 440,000 | 441,500 | 434,500 | 437,500 | 2,397 |
| 2022/11/10 | 433,500 | 435,000 | 431,500 | 433,500 | 1,291 |
| 2022/11/09 | 433,500 | 436,000 | 432,500 | 432,500 | 1,125 |
| 2022/11/08 | 432,000 | 435,500 | 432,000 | 434,000 | 1,585 |
| 2022/11/07 | 437,000 | 438,000 | 432,000 | 434,500 | 1,866 |
| 2022/11/04 | 436,000 | 442,500 | 435,500 | 437,500 | 2,638 |
| 2022/11/02 | 445,000 | 446,000 | 439,500 | 440,500 | 3,676 |
| 2022/11/01 | 442,000 | 446,000 | 434,000 | 444,500 | 3,421 |
| 2022/10/31 | 437,000 | 443,000 | 436,000 | 440,500 | 2,923 |
| 2022/10/28 | 432,000 | 438,000 | 431,500 | 436,500 | 2,443 |
| 2022/10/27 | 425,500 | 434,500 | 424,000 | 434,500 | 3,021 |
| 2022/10/26 | 415,000 | 427,500 | 415,000 | 427,000 | 3,167 |
| 2022/10/25 | 410,000 | 414,000 | 408,500 | 412,500 | 1,386 |
| 2022/10/24 | 415,000 | 415,000 | 408,500 | 409,500 | 1,382 |
| 2022/10/21 | 414,500 | 415,500 | 412,000 | 415,000 | 1,814 |
| 2022/10/20 | 410,500 | 416,000 | 410,000 | 414,500 | 1,611 |
| 2022/10/19 | 420,500 | 421,000 | 409,500 | 410,000 | 2,458 |
| 2022/10/18 | 424,000 | 427,000 | 417,000 | 419,500 | 3,196 |
| 2022/10/17 | 422,500 | 426,500 | 419,000 | 421,500 | 1,799 |
| 2022/10/14 | 428,500 | 429,000 | 423,500 | 424,500 | 1,872 |
| 2022/10/13 | 425,000 | 430,000 | 425,000 | 425,500 | 2,038 |
| 2022/10/12 | 427,500 | 431,500 | 427,500 | 429,500 | 2,566 |
| 2022/10/11 | 429,500 | 433,000 | 426,500 | 427,500 | 2,263 |
| 2022/10/07 | 428,500 | 432,500 | 426,500 | 430,500 | 2,285 |
| 2022/10/06 | 430,500 | 433,500 | 429,500 | 432,500 | 1,765 |
| 2022/10/05 | 436,500 | 439,500 | 430,500 | 430,500 | 1,970 |
| 2022/10/04 | 428,000 | 435,000 | 428,000 | 434,500 | 1,576 |
| 2022/10/03 | 424,500 | 426,000 | 419,000 | 425,000 | 2,066 |
| 2022/09/30 | 420,000 | 425,500 | 413,000 | 423,000 | 3,521 |
| 2022/09/29 | 426,500 | 429,000 | 421,500 | 423,000 | 2,530 |
| 2022/09/28 | 431,500 | 433,000 | 417,000 | 419,500 | 2,924 |
| 2022/09/27 | 434,500 | 438,000 | 430,000 | 430,000 | 2,970 |
| 2022/09/26 | 442,000 | 443,500 | 434,500 | 435,000 | 1,614 |
| 2022/09/22 | 440,500 | 443,500 | 437,500 | 442,500 | 1,004 |
| 2022/09/21 | 440,000 | 444,000 | 439,500 | 441,000 | 1,397 |
| 2022/09/20 | 446,000 | 447,500 | 441,000 | 441,500 | 2,143 |
| 2022/09/16 | 440,500 | 449,000 | 440,500 | 449,000 | 3,838 |
| 2022/09/15 | 438,500 | 442,500 | 437,000 | 441,000 | 1,295 |
| 2022/09/14 | 438,500 | 441,500 | 437,000 | 438,500 | 1,516 |
| 2022/09/13 | 437,500 | 443,000 | 437,500 | 442,500 | 1,490 |
| 2022/09/12 | 438,500 | 439,000 | 436,000 | 437,500 | 827 |
| 2022/09/09 | 434,500 | 439,000 | 434,000 | 437,500 | 1,693 |
| 2022/09/08 | 435,000 | 437,500 | 434,000 | 435,000 | 1,288 |
| 2022/09/07 | 434,500 | 436,500 | 433,500 | 434,000 | 1,289 |
| 2022/09/06 | 434,000 | 435,500 | 432,500 | 434,500 | 740 |
| 2022/09/05 | 433,500 | 437,000 | 433,000 | 434,500 | 1,228 |
| 2022/09/02 | 435,000 | 436,500 | 432,500 | 433,000 | 1,740 |
| 2022/09/01 | 432,000 | 435,000 | 429,000 | 432,500 | 2,558 |
| 2022/08/31 | 436,000 | 437,000 | 430,500 | 432,500 | 3,310 |
| 2022/08/30 | 432,000 | 438,000 | 431,000 | 438,000 | 1,373 |
| 2022/08/29 | 429,000 | 432,500 | 426,500 | 429,500 | 1,850 |
| 2022/08/26 | 427,500 | 430,500 | 426,500 | 430,500 | 1,025 |
| 2022/08/25 | 425,000 | 427,500 | 424,000 | 426,000 | 1,293 |
| 2022/08/24 | 427,000 | 428,500 | 423,500 | 423,500 | 1,669 |
| 2022/08/23 | 428,500 | 429,500 | 426,000 | 426,000 | 1,630 |
| 2022/08/22 | 429,000 | 429,500 | 426,500 | 428,000 | 930 |
| 2022/08/19 | 426,000 | 430,000 | 425,500 | 428,500 | 1,616 |
| 2022/08/18 | 422,000 | 426,500 | 421,000 | 425,500 | 1,162 |
| 2022/08/17 | 425,000 | 426,000 | 421,500 | 422,500 | 748 |
| 2022/08/16 | 423,500 | 424,500 | 421,500 | 424,500 | 1,241 |
| 2022/08/15 | 420,500 | 423,500 | 420,000 | 423,500 | 1,116 |
| 2022/08/12 | 424,000 | 424,000 | 418,500 | 418,500 | 1,773 |
| 2022/08/10 | 421,000 | 421,000 | 415,500 | 419,000 | 1,353 |
| 2022/08/09 | 420,000 | 421,500 | 417,000 | 419,500 | 1,591 |
| 2022/08/08 | 417,500 | 419,500 | 415,500 | 419,500 | 944 |
| 2022/08/05 | 418,000 | 419,000 | 414,500 | 416,000 | 880 |
| 2022/08/04 | 418,000 | 420,000 | 417,500 | 418,000 | 849 |
| 2022/08/03 | 420,000 | 422,000 | 413,500 | 418,000 | 1,278 |
| 2022/08/02 | 424,000 | 424,000 | 418,000 | 418,500 | 1,646 |
| 2022/08/01 | 420,000 | 422,500 | 418,000 | 422,500 | 2,137 |
| 2022/07/29 | 411,000 | 419,000 | 409,500 | 417,500 | 2,791 |
| 2022/07/28 | 410,000 | 412,500 | 408,500 | 410,000 | 1,104 |
| 2022/07/27 | 410,000 | 414,000 | 410,000 | 410,500 | 1,924 |
| 2022/07/26 | 416,000 | 416,000 | 410,000 | 410,500 | 1,378 |
| 2022/07/25 | 413,000 | 416,500 | 409,500 | 411,500 | 1,805 |
| 2022/07/22 | 414,000 | 414,500 | 409,000 | 413,500 | 1,564 |
| 2022/07/21 | 410,500 | 414,000 | 409,500 | 412,000 | 1,898 |
| 2022/07/20 | 410,000 | 411,500 | 405,000 | 409,000 | 2,253 |
| 2022/07/19 | 407,500 | 409,500 | 403,500 | 408,000 | 2,088 |
| 2022/07/15 | 403,500 | 407,000 | 401,000 | 401,000 | 1,540 |
| 2022/07/14 | 400,000 | 402,500 | 399,000 | 401,500 | 1,157 |
| 2022/07/13 | 399,000 | 404,000 | 399,000 | 400,000 | 1,164 |
| 2022/07/12 | 403,000 | 403,000 | 398,000 | 400,000 | 1,454 |
| 2022/07/11 | 397,500 | 403,000 | 397,000 | 402,000 | 861 |
| 2022/07/08 | 403,000 | 403,500 | 395,500 | 395,500 | 1,546 |
| 2022/07/07 | 400,500 | 403,500 | 400,000 | 402,500 | 1,046 |
| 2022/07/06 | 405,500 | 407,500 | 400,000 | 400,000 | 1,672 |
| 2022/07/05 | 407,000 | 407,000 | 404,000 | 405,000 | 1,216 |
| 2022/07/04 | 405,000 | 408,000 | 401,000 | 407,000 | 1,402 |
| 2022/07/01 | 404,500 | 404,500 | 398,500 | 401,000 | 1,834 |
| 2022/06/30 | 408,000 | 409,500 | 403,000 | 404,500 | 2,675 |
| 2022/06/29 | 410,000 | 411,500 | 407,500 | 409,500 | 2,608 |
| 2022/06/28 | 406,500 | 413,000 | 406,000 | 411,500 | 2,861 |
| 2022/06/27 | 400,500 | 406,500 | 400,500 | 403,500 | 1,841 |
| 2022/06/24 | 400,000 | 401,500 | 398,000 | 400,500 | 1,897 |
| 2022/06/23 | 400,000 | 408,000 | 398,000 | 400,000 | 2,487 |
| 2022/06/22 | 405,000 | 405,000 | 400,500 | 401,000 | 2,240 |
| 2022/06/21 | 403,500 | 406,500 | 399,500 | 403,000 | 1,416 |
| 2022/06/20 | 409,000 | 410,000 | 400,000 | 403,000 | 1,577 |
| 2022/06/17 | 397,000 | 409,000 | 395,000 | 409,000 | 4,527 |
| 2022/06/16 | 400,500 | 407,500 | 399,000 | 404,000 | 2,928 |
| 2022/06/15 | 409,000 | 412,500 | 392,000 | 394,000 | 4,344 |
| 2022/06/14 | 415,500 | 417,500 | 405,500 | 406,500 | 3,416 |
| 2022/06/13 | 417,500 | 423,000 | 412,000 | 420,000 | 3,267 |
| 2022/06/10 | 422,000 | 422,500 | 418,500 | 419,500 | 2,251 |
| 2022/06/09 | 419,000 | 423,500 | 418,000 | 422,000 | 1,821 |
| 2022/06/08 | 417,500 | 419,500 | 416,000 | 419,000 | 1,317 |
| 2022/06/07 | 415,500 | 418,000 | 414,500 | 418,000 | 1,145 |
| 2022/06/06 | 412,000 | 418,000 | 411,500 | 414,000 | 1,611 |
| 2022/06/03 | 411,000 | 413,000 | 409,500 | 412,000 | 2,176 |
| 2022/06/02 | 412,500 | 412,500 | 409,000 | 411,000 | 2,312 |
| 2022/06/01 | 410,500 | 413,000 | 410,500 | 413,000 | 2,592 |
| 2022/05/31 | 413,000 | 415,500 | 409,000 | 410,500 | 3,532 |
| 2022/05/30 | 416,000 | 417,500 | 413,000 | 413,000 | 2,743 |
| 2022/05/27 | 420,000 | 424,000 | 416,500 | 421,500 | 7,156 |
| 2022/05/26 | 418,500 | 424,500 | 418,000 | 422,000 | 2,804 |
| 2022/05/25 | 415,000 | 422,000 | 415,000 | 420,500 | 2,212 |
| 2022/05/24 | 420,000 | 420,000 | 414,000 | 415,000 | 1,879 |
| 2022/05/23 | 415,000 | 420,500 | 414,500 | 417,500 | 1,611 |
| 2022/05/20 | 420,500 | 421,500 | 414,500 | 415,500 | 1,877 |
| 2022/05/19 | 417,000 | 421,500 | 414,000 | 419,000 | 1,645 |
| 2022/05/18 | 415,000 | 418,500 | 413,000 | 417,000 | 2,087 |
| 2022/05/17 | 412,000 | 414,000 | 409,000 | 414,000 | 1,745 |
| 2022/05/16 | 411,500 | 417,500 | 408,000 | 410,500 | 2,330 |
| 2022/05/13 | 404,000 | 415,500 | 404,000 | 411,500 | 2,741 |
| 2022/05/12 | 405,500 | 412,500 | 403,500 | 403,500 | 2,532 |
| 2022/05/11 | 410,500 | 414,000 | 407,500 | 410,000 | 3,192 |
| 2022/05/10 | 416,000 | 416,500 | 411,500 | 413,500 | 2,847 |
| 2022/05/09 | 419,500 | 420,500 | 416,000 | 416,500 | 2,458 |
| 2022/05/06 | 418,000 | 421,500 | 414,500 | 421,500 | 3,007 |
| 2022/05/02 | 410,000 | 422,500 | 410,000 | 419,000 | 2,102 |
| 2022/04/28 | 418,000 | 420,000 | 413,500 | 414,000 | 2,446 |
| 2022/04/27 | 416,500 | 421,500 | 415,000 | 419,000 | 1,259 |
| 2022/04/26 | 412,000 | 421,500 | 412,000 | 415,500 | 3,233 |
| 2022/04/25 | 414,000 | 414,000 | 408,500 | 412,000 | 2,234 |
| 2022/04/22 | 415,500 | 417,500 | 411,000 | 415,500 | 2,288 |
| 2022/04/21 | 417,500 | 420,000 | 416,500 | 417,500 | 1,790 |
| 2022/04/20 | 421,500 | 422,000 | 412,500 | 414,500 | 2,398 |
| 2022/04/19 | 421,500 | 421,500 | 416,000 | 419,000 | 2,154 |
| 2022/04/18 | 417,500 | 421,500 | 417,500 | 421,500 | 1,022 |
| 2022/04/15 | 420,000 | 422,000 | 417,000 | 419,000 | 1,140 |
| 2022/04/14 | 421,000 | 422,000 | 417,000 | 420,500 | 2,042 |
| 2022/04/13 | 420,000 | 421,000 | 417,500 | 420,500 | 1,641 |
| 2022/04/12 | 419,500 | 422,000 | 417,000 | 417,000 | 2,011 |
| 2022/04/11 | 418,000 | 421,000 | 415,000 | 419,500 | 2,352 |
| 2022/04/08 | 421,500 | 423,500 | 413,000 | 413,500 | 2,687 |
| 2022/04/07 | 423,500 | 424,000 | 419,500 | 421,500 | 1,891 |
| 2022/04/06 | 426,500 | 430,000 | 422,500 | 423,500 | 2,109 |
| 2022/04/05 | 421,500 | 430,000 | 421,500 | 428,500 | 2,320 |
| 2022/04/04 | 433,000 | 433,500 | 421,000 | 428,000 | 2,754 |
| 2022/04/01 | 424,000 | 426,500 | 414,500 | 426,000 | 3,385 |
| 2022/03/31 | 418,000 | 426,500 | 416,000 | 424,000 | 2,860 |
| 2022/03/30 | 426,000 | 427,500 | 411,000 | 416,500 | 2,374 |
| 2022/03/29 | 418,000 | 423,000 | 416,000 | 422,000 | 2,080 |
| 2022/03/28 | 410,000 | 417,000 | 409,000 | 417,000 | 1,864 |
| 2022/03/25 | 410,500 | 413,500 | 409,500 | 410,000 | 1,822 |
| 2022/03/24 | 406,000 | 415,000 | 404,000 | 413,500 | 2,695 |
| 2022/03/23 | 414,500 | 414,500 | 402,500 | 406,500 | 2,570 |
| 2022/03/22 | 403,500 | 416,500 | 402,000 | 414,500 | 5,880 |
| 2022/03/18 | 396,500 | 401,000 | 396,500 | 401,000 | 3,351 |
| 2022/03/17 | 399,500 | 399,500 | 397,000 | 399,000 | 1,969 |
| 2022/03/16 | 391,000 | 399,500 | 389,500 | 397,000 | 2,315 |
| 2022/03/15 | 395,500 | 395,500 | 387,000 | 388,500 | 2,197 |
| 2022/03/14 | 393,500 | 398,500 | 393,500 | 393,500 | 2,093 |
| 2022/03/11 | 391,000 | 399,500 | 390,500 | 390,500 | 4,816 |
| 2022/03/10 | 391,000 | 398,000 | 391,000 | 395,500 | 3,875 |
| 2022/03/09 | 390,000 | 391,500 | 385,000 | 385,000 | 3,782 |
| 2022/03/08 | 391,500 | 395,500 | 388,000 | 388,000 | 2,767 |
| 2022/03/07 | 395,500 | 399,000 | 393,000 | 395,500 | 2,829 |
| 2022/03/04 | 399,000 | 399,500 | 391,500 | 394,500 | 2,891 |
| 2022/03/03 | 396,500 | 398,500 | 394,500 | 396,500 | 2,425 |
| 2022/03/02 | 396,500 | 399,500 | 392,000 | 397,000 | 3,454 |
| 2022/03/01 | 390,000 | 397,000 | 390,000 | 393,000 | 2,637 |
| 2022/02/28 | 385,500 | 391,000 | 385,000 | 388,500 | 4,343 |
| 2022/02/25 | 385,000 | 389,000 | 383,000 | 388,000 | 4,436 |
| 2022/02/24 | 391,000 | 397,500 | 382,500 | 389,000 | 5,283 |
| 2022/02/22 | 390,000 | 390,500 | 382,500 | 387,500 | 3,401 |
| 2022/02/21 | 394,000 | 397,000 | 392,500 | 393,500 | 2,407 |
| 2022/02/18 | 391,500 | 398,000 | 388,000 | 395,500 | 3,722 |
| 2022/02/17 | 390,500 | 390,500 | 384,000 | 387,500 | 1,755 |
| 2022/02/16 | 381,000 | 390,500 | 381,000 | 389,500 | 1,682 |
| 2022/02/15 | 384,500 | 387,500 | 378,000 | 380,000 | 3,025 |
| 2022/02/14 | 389,000 | 390,000 | 382,000 | 382,500 | 2,214 |
| 2022/02/10 | 388,000 | 396,000 | 387,500 | 396,000 | 3,275 |
| 2022/02/09 | 380,500 | 388,000 | 376,000 | 386,000 | 1,912 |
| 2022/02/08 | 386,500 | 390,500 | 379,500 | 381,000 | 1,940 |
| 2022/02/07 | 386,000 | 387,000 | 381,500 | 386,500 | 2,040 |
| 2022/02/04 | 392,000 | 395,000 | 387,000 | 387,000 | 2,790 |
| 2022/02/03 | 391,000 | 397,000 | 390,000 | 394,000 | 2,615 |
| 2022/02/02 | 389,000 | 391,500 | 383,500 | 389,000 | 2,156 |
| 2022/02/01 | 395,000 | 396,500 | 383,000 | 385,500 | 3,812 |
| 2022/01/31 | 385,500 | 393,000 | 383,500 | 388,500 | 4,712 |
| 2022/01/28 | 381,500 | 385,500 | 378,000 | 384,500 | 3,938 |
| 2022/01/27 | 381,500 | 388,500 | 376,000 | 388,500 | 6,446 |
| 2022/01/26 | 374,000 | 380,000 | 370,000 | 377,000 | 2,710 |
| 2022/01/25 | 374,500 | 376,500 | 368,500 | 371,500 | 4,596 |
| 2022/01/24 | 375,500 | 383,000 | 368,000 | 380,000 | 4,335 |
| 2022/01/21 | 372,500 | 378,000 | 364,500 | 374,500 | 6,660 |
| 2022/01/20 | 392,500 | 392,500 | 374,500 | 374,500 | 9,378 |
| 2022/01/19 | 403,500 | 407,000 | 388,500 | 389,000 | 6,099 |
| 2022/01/18 | 418,000 | 418,000 | 408,000 | 410,500 | 2,355 |
| 2022/01/17 | 418,000 | 420,500 | 417,000 | 418,000 | 2,158 |
| 2022/01/14 | 417,500 | 420,000 | 416,000 | 416,000 | 2,272 |
| 2022/01/13 | 422,000 | 423,000 | 416,000 | 416,000 | 2,156 |
| 2022/01/12 | 415,500 | 419,500 | 413,500 | 418,500 | 2,705 |
| 2022/01/11 | 416,000 | 417,000 | 411,500 | 414,500 | 1,866 |
| 2022/01/07 | 412,500 | 416,000 | 411,000 | 412,500 | 1,723 |
| 2022/01/06 | 417,500 | 418,500 | 413,000 | 413,500 | 1,775 |
| 2022/01/05 | 424,000 | 424,000 | 412,500 | 412,500 | 2,937 |
| 2022/01/04 | 422,500 | 422,500 | 414,500 | 422,000 | 2,482 |