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 |
---|---|---|---|---|---|
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 |
2023/06/26 | 401,000 | 402,500 | 398,500 | 401,500 | 1,064 |
2023/06/23 | 401,500 | 405,000 | 401,000 | 401,500 | 1,443 |
2023/06/22 | 402,000 | 403,500 | 400,500 | 402,500 | 1,084 |
2023/06/21 | 404,000 | 405,500 | 402,500 | 405,000 | 1,161 |
2023/06/20 | 403,000 | 406,500 | 403,000 | 406,000 | 1,223 |
2023/06/19 | 406,500 | 407,000 | 404,000 | 405,500 | 1,176 |
2023/06/16 | 404,500 | 406,000 | 402,000 | 406,000 | 2,933 |
2023/06/15 | 406,000 | 409,000 | 404,500 | 406,000 | 3,175 |
2023/06/14 | 405,000 | 407,000 | 403,000 | 404,500 | 1,327 |
2023/06/13 | 406,500 | 407,500 | 403,000 | 404,000 | 1,838 |
2023/06/12 | 405,500 | 405,500 | 401,500 | 404,000 | 1,309 |
2023/06/09 | 405,000 | 406,000 | 400,500 | 406,000 | 1,913 |
2023/06/08 | 405,000 | 405,000 | 396,500 | 400,000 | 2,434 |
2023/06/07 | 405,000 | 407,000 | 402,500 | 403,500 | 2,777 |
2023/06/06 | 403,000 | 406,000 | 400,500 | 405,500 | 1,709 |
2023/06/05 | 407,000 | 408,500 | 402,500 | 406,500 | 1,713 |
2023/06/02 | 402,000 | 407,000 | 399,000 | 406,500 | 2,488 |
2023/06/01 | 397,500 | 403,500 | 397,000 | 400,000 | 2,957 |
2023/05/31 | 403,000 | 411,000 | 393,500 | 393,500 | 5,610 |
2023/05/30 | 402,500 | 404,500 | 398,000 | 404,000 | 2,457 |
2023/05/29 | 408,000 | 410,500 | 405,000 | 409,000 | 5,633 |
2023/05/26 | 406,000 | 406,500 | 404,000 | 404,500 | 2,201 |
2023/05/25 | 402,000 | 405,000 | 401,000 | 403,000 | 2,021 |
2023/05/24 | 406,000 | 407,000 | 402,000 | 402,000 | 1,722 |
2023/05/23 | 405,500 | 405,500 | 402,500 | 405,500 | 1,322 |
2023/05/22 | 405,000 | 406,500 | 404,000 | 405,000 | 1,142 |
2023/05/19 | 403,000 | 406,000 | 401,500 | 404,500 | 1,506 |
2023/05/18 | 407,000 | 407,000 | 403,000 | 404,000 | 1,997 |
2023/05/17 | 409,500 | 410,000 | 405,500 | 406,000 | 1,597 |
2023/05/16 | 403,500 | 407,500 | 402,500 | 407,500 | 1,548 |
2023/05/15 | 398,000 | 406,000 | 398,000 | 404,000 | 2,165 |
2023/05/12 | 398,000 | 398,000 | 394,500 | 396,500 | 1,923 |
2023/05/11 | 395,500 | 399,500 | 395,000 | 399,500 | 1,636 |
2023/05/10 | 396,500 | 398,500 | 394,500 | 394,500 | 1,476 |
2023/05/09 | 402,000 | 402,500 | 396,500 | 396,500 | 1,901 |
2023/05/08 | 396,500 | 402,000 | 396,500 | 400,000 | 2,335 |
2023/05/02 | 396,500 | 399,500 | 394,500 | 398,000 | 1,837 |
2023/05/01 | 397,500 | 397,500 | 393,500 | 396,000 | 2,071 |
2023/04/28 | 391,500 | 396,500 | 390,000 | 396,000 | 1,597 |
2023/04/27 | 393,000 | 393,000 | 388,500 | 389,500 | 1,131 |
2023/04/26 | 391,000 | 393,500 | 390,000 | 391,500 | 1,772 |
2023/04/25 | 390,000 | 392,500 | 389,000 | 392,500 | 960 |
2023/04/24 | 391,000 | 393,000 | 389,500 | 390,000 | 1,168 |
2023/04/21 | 395,500 | 395,500 | 389,000 | 390,500 | 1,411 |
2023/04/20 | 394,500 | 396,000 | 393,000 | 395,500 | 1,402 |
2023/04/19 | 389,000 | 395,000 | 388,500 | 395,000 | 1,966 |
2023/04/18 | 390,500 | 393,000 | 389,000 | 390,500 | 1,621 |
2023/04/17 | 392,500 | 393,000 | 387,500 | 388,500 | 1,581 |
2023/04/14 | 394,500 | 394,500 | 388,500 | 389,500 | 1,862 |
2023/04/13 | 390,000 | 392,000 | 390,000 | 390,500 | 1,412 |
2023/04/12 | 393,500 | 394,500 | 390,000 | 391,000 | 1,675 |
2023/04/11 | 395,500 | 396,000 | 391,000 | 391,500 | 2,334 |
2023/04/10 | 394,000 | 398,500 | 394,000 | 396,000 | 2,038 |
2023/04/07 | 396,500 | 397,000 | 392,000 | 394,500 | 2,527 |
2023/04/06 | 395,000 | 399,000 | 393,500 | 395,500 | 2,666 |
2023/04/05 | 399,500 | 400,000 | 393,000 | 395,500 | 3,406 |
2023/04/04 | 400,000 | 401,500 | 393,500 | 399,500 | 4,400 |
2023/04/03 | 380,000 | 400,000 | 380,000 | 398,000 | 5,525 |
2023/03/31 | 382,000 | 382,000 | 376,000 | 378,000 | 2,425 |
2023/03/30 | 376,000 | 381,000 | 373,500 | 379,000 | 2,742 |
2023/03/29 | 375,000 | 378,000 | 373,000 | 376,500 | 2,541 |
2023/03/28 | 368,500 | 371,500 | 367,000 | 371,000 | 1,573 |
2023/03/27 | 367,500 | 369,500 | 367,000 | 367,000 | 1,299 |
2023/03/24 | 366,500 | 368,000 | 365,000 | 366,000 | 2,048 |
2023/03/23 | 367,000 | 367,000 | 363,500 | 365,500 | 1,805 |
2023/03/22 | 364,500 | 367,500 | 363,500 | 367,500 | 2,678 |
2023/03/20 | 365,000 | 368,500 | 361,500 | 363,000 | 2,632 |
2023/03/17 | 370,000 | 374,000 | 367,000 | 368,000 | 3,482 |
2023/03/16 | 370,000 | 372,000 | 366,000 | 369,000 | 3,746 |
2023/03/15 | 380,500 | 380,500 | 369,500 | 371,000 | 3,657 |
2023/03/14 | 373,500 | 380,000 | 371,000 | 377,500 | 2,914 |
2023/03/13 | 376,500 | 377,000 | 372,500 | 375,500 | 1,985 |
2023/03/10 | 374,500 | 379,000 | 374,500 | 377,000 | 3,178 |
2023/03/09 | 381,000 | 382,500 | 379,500 | 381,000 | 1,570 |
2023/03/08 | 382,000 | 383,000 | 378,500 | 381,000 | 2,307 |
2023/03/07 | 384,000 | 384,500 | 381,000 | 382,500 | 1,678 |
2023/03/06 | 383,500 | 385,000 | 382,000 | 384,000 | 2,753 |
2023/03/03 | 384,500 | 386,500 | 382,000 | 382,000 | 1,525 |
2023/03/02 | 385,500 | 386,500 | 381,000 | 384,500 | 1,784 |
2023/03/01 | 391,500 | 391,500 | 383,500 | 384,000 | 2,873 |
2023/02/28 | 393,500 | 394,500 | 390,000 | 392,500 | 1,643 |
2023/02/27 | 391,000 | 393,500 | 389,000 | 392,000 | 1,774 |
2023/02/24 | 387,000 | 392,000 | 386,000 | 392,000 | 2,115 |
2023/02/22 | 382,500 | 387,000 | 382,500 | 386,500 | 1,898 |
2023/02/21 | 384,500 | 386,000 | 383,500 | 384,000 | 1,360 |
2023/02/20 | 382,500 | 385,500 | 382,000 | 384,500 | 729 |
2023/02/17 | 383,000 | 384,000 | 380,500 | 383,000 | 745 |
2023/02/16 | 384,000 | 385,000 | 382,000 | 384,000 | 1,100 |
2023/02/15 | 383,000 | 384,000 | 380,500 | 382,000 | 1,820 |
2023/02/14 | 379,000 | 384,000 | 379,000 | 384,000 | 1,145 |
2023/02/13 | 380,500 | 381,500 | 377,000 | 377,000 | 953 |
2023/02/10 | 382,000 | 382,500 | 377,500 | 380,500 | 1,862 |
2023/02/09 | 382,500 | 385,500 | 381,000 | 383,000 | 2,028 |
2023/02/08 | 384,500 | 385,500 | 381,000 | 384,500 | 1,420 |
2023/02/07 | 390,000 | 390,000 | 384,500 | 384,500 | 1,117 |
2023/02/06 | 387,500 | 391,500 | 387,500 | 391,500 | 868 |
2023/02/03 | 387,500 | 387,500 | 383,000 | 385,000 | 1,248 |
2023/02/02 | 389,000 | 390,000 | 384,000 | 387,500 | 1,392 |
2023/02/01 | 391,000 | 392,500 | 386,000 | 386,500 | 1,693 |
2023/01/31 | 400,000 | 401,000 | 387,500 | 389,000 | 2,198 |
2023/01/30 | 398,000 | 400,000 | 396,000 | 398,500 | 1,641 |
2023/01/27 | 392,500 | 398,000 | 391,500 | 397,000 | 2,073 |
2023/01/26 | 392,500 | 392,500 | 388,500 | 391,000 | 2,188 |
2023/01/25 | 392,000 | 394,500 | 389,000 | 391,000 | 1,869 |
2023/01/24 | 387,500 | 389,500 | 385,500 | 389,500 | 2,202 |
2023/01/23 | 384,500 | 390,000 | 384,000 | 388,000 | 2,176 |
2023/01/20 | 383,500 | 387,000 | 381,000 | 383,500 | 2,673 |
2023/01/19 | 393,000 | 394,000 | 385,500 | 387,000 | 2,601 |
2023/01/18 | 391,000 | 403,500 | 388,500 | 396,000 | 2,457 |
2023/01/17 | 399,000 | 399,000 | 388,500 | 391,000 | 2,517 |
2023/01/16 | 401,500 | 402,500 | 398,500 | 399,500 | 1,753 |
2023/01/13 | 405,500 | 406,500 | 401,500 | 401,500 | 1,783 |
2023/01/12 | 401,000 | 405,500 | 398,500 | 405,500 | 2,100 |
2023/01/11 | 406,500 | 406,500 | 402,500 | 403,000 | 1,323 |
2023/01/10 | 404,500 | 407,500 | 403,500 | 406,000 | 1,473 |
2023/01/06 | 406,000 | 408,000 | 402,000 | 404,000 | 1,541 |
2023/01/05 | 413,500 | 414,500 | 405,000 | 408,000 | 2,204 |
2023/01/04 | 412,500 | 414,000 | 410,500 | 412,500 | 1,874 |