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 |
|---|---|---|---|---|---|
| 2024/10/04 | 334,000 | 334,000 | 331,000 | 331,000 | 2,384 |
| 2024/10/03 | 329,500 | 332,000 | 329,000 | 329,500 | 2,601 |
| 2024/10/02 | 328,500 | 330,500 | 327,000 | 329,000 | 2,102 |
| 2024/10/01 | 329,000 | 331,500 | 326,500 | 331,500 | 3,039 |
| 2024/09/30 | 330,000 | 331,500 | 326,500 | 327,000 | 3,448 |
| 2024/09/27 | 334,000 | 336,000 | 332,000 | 335,000 | 1,891 |
| 2024/09/26 | 329,500 | 333,000 | 329,000 | 332,500 | 1,589 |
| 2024/09/25 | 329,500 | 332,000 | 327,500 | 330,000 | 3,425 |
| 2024/09/24 | 329,500 | 330,000 | 326,500 | 328,000 | 2,603 |
| 2024/09/20 | 326,000 | 330,500 | 326,000 | 326,000 | 6,576 |
| 2024/09/19 | 326,500 | 328,500 | 323,500 | 323,500 | 2,670 |
| 2024/09/18 | 325,000 | 330,000 | 324,500 | 328,000 | 1,808 |
| 2024/09/17 | 325,500 | 328,500 | 323,000 | 326,000 | 3,149 |
| 2024/09/13 | 323,000 | 327,000 | 323,000 | 326,000 | 3,579 |
| 2024/09/12 | 326,500 | 330,000 | 324,000 | 326,000 | 2,434 |
| 2024/09/11 | 330,500 | 330,500 | 324,500 | 326,000 | 4,321 |
| 2024/09/10 | 332,500 | 338,500 | 331,500 | 333,000 | 2,353 |
| 2024/09/09 | 332,500 | 334,000 | 330,500 | 331,000 | 1,745 |
| 2024/09/06 | 337,500 | 337,500 | 333,500 | 335,000 | 1,954 |
| 2024/09/05 | 338,500 | 340,500 | 335,000 | 335,000 | 2,168 |
| 2024/09/04 | 342,000 | 342,500 | 337,500 | 338,500 | 3,387 |
| 2024/09/03 | 346,000 | 346,000 | 343,000 | 343,500 | 1,167 |
| 2024/09/02 | 345,000 | 346,500 | 344,000 | 345,000 | 1,822 |
| 2024/08/30 | 345,000 | 347,000 | 343,500 | 344,500 | 2,605 |
| 2024/08/29 | 354,000 | 355,500 | 348,000 | 349,000 | 2,123 |
| 2024/08/28 | 353,500 | 355,500 | 350,500 | 353,500 | 3,374 |
| 2024/08/27 | 349,500 | 354,000 | 349,500 | 352,500 | 1,138 |
| 2024/08/26 | 348,000 | 352,500 | 347,000 | 351,500 | 3,152 |
| 2024/08/23 | 345,500 | 347,500 | 343,500 | 346,500 | 1,703 |
| 2024/08/22 | 346,500 | 346,500 | 341,500 | 345,500 | 1,692 |
| 2024/08/21 | 346,500 | 347,500 | 345,000 | 345,500 | 1,797 |
| 2024/08/20 | 349,000 | 349,000 | 344,500 | 346,000 | 2,449 |
| 2024/08/19 | 352,500 | 352,500 | 346,500 | 348,500 | 2,240 |
| 2024/08/16 | 348,500 | 353,000 | 348,000 | 352,500 | 2,149 |
| 2024/08/15 | 342,000 | 348,500 | 341,000 | 348,500 | 2,760 |
| 2024/08/14 | 345,500 | 347,500 | 342,500 | 347,500 | 2,522 |
| 2024/08/13 | 342,500 | 346,500 | 341,500 | 342,500 | 1,997 |
| 2024/08/09 | 341,000 | 348,000 | 338,500 | 340,500 | 2,654 |
| 2024/08/08 | 340,000 | 348,000 | 340,000 | 344,500 | 2,500 |
| 2024/08/07 | 335,000 | 344,500 | 334,000 | 340,000 | 4,148 |
| 2024/08/06 | 332,500 | 346,000 | 331,000 | 337,000 | 4,228 |
| 2024/08/05 | 344,000 | 345,500 | 328,000 | 328,000 | 4,134 |
| 2024/08/02 | 349,500 | 351,000 | 345,000 | 347,000 | 3,718 |
| 2024/08/01 | 353,500 | 354,000 | 348,000 | 352,000 | 2,610 |
| 2024/07/31 | 352,000 | 357,000 | 352,000 | 353,500 | 2,967 |
| 2024/07/30 | 353,500 | 356,000 | 349,500 | 351,000 | 12,462 |
| 2024/07/29 | 350,500 | 355,500 | 349,500 | 355,500 | 2,145 |
| 2024/07/26 | 350,000 | 354,000 | 350,000 | 352,000 | 1,906 |
| 2024/07/25 | 350,000 | 353,000 | 350,000 | 350,500 | 1,907 |
| 2024/07/24 | 352,000 | 353,500 | 348,500 | 351,000 | 2,360 |
| 2024/07/23 | 357,000 | 358,000 | 351,000 | 352,500 | 3,817 |
| 2024/07/22 | 362,000 | 364,500 | 356,000 | 358,500 | 2,734 |
| 2024/07/19 | 369,500 | 369,500 | 361,000 | 362,000 | 3,097 |
| 2024/07/18 | 373,000 | 375,500 | 372,500 | 373,500 | 1,967 |
| 2024/07/17 | 370,500 | 373,000 | 369,000 | 371,500 | 1,742 |
| 2024/07/16 | 374,000 | 374,000 | 370,000 | 370,000 | 1,470 |
| 2024/07/12 | 367,000 | 374,000 | 367,000 | 372,000 | 2,142 |
| 2024/07/11 | 365,000 | 370,000 | 364,500 | 368,500 | 1,864 |
| 2024/07/10 | 362,000 | 365,000 | 362,000 | 364,500 | 1,495 |
| 2024/07/09 | 361,000 | 364,000 | 358,500 | 362,000 | 1,535 |
| 2024/07/08 | 363,000 | 364,500 | 359,000 | 361,000 | 2,024 |
| 2024/07/05 | 362,500 | 363,500 | 359,000 | 361,500 | 1,590 |
| 2024/07/04 | 361,500 | 363,000 | 359,500 | 363,000 | 1,258 |
| 2024/07/03 | 360,000 | 362,000 | 358,000 | 359,500 | 2,998 |
| 2024/07/02 | 362,000 | 362,000 | 359,500 | 361,000 | 1,981 |
| 2024/07/01 | 365,000 | 365,000 | 360,500 | 361,000 | 2,282 |
| 2024/06/28 | 366,500 | 366,500 | 361,500 | 365,000 | 1,789 |
| 2024/06/27 | 370,500 | 370,500 | 362,000 | 363,500 | 5,599 |
| 2024/06/26 | 370,000 | 372,000 | 368,500 | 370,500 | 1,854 |
| 2024/06/25 | 368,000 | 372,000 | 368,000 | 370,500 | 1,158 |
| 2024/06/24 | 369,500 | 371,000 | 366,500 | 367,000 | 929 |
| 2024/06/21 | 369,000 | 371,000 | 366,500 | 369,000 | 5,319 |
| 2024/06/20 | 368,000 | 372,000 | 367,000 | 369,000 | 818 |
| 2024/06/19 | 367,000 | 369,500 | 365,000 | 369,500 | 973 |
| 2024/06/18 | 367,000 | 368,000 | 364,000 | 367,500 | 1,404 |
| 2024/06/17 | 367,500 | 368,500 | 365,500 | 366,500 | 1,271 |
| 2024/06/14 | 366,500 | 370,000 | 365,500 | 367,500 | 1,958 |
| 2024/06/13 | 367,000 | 367,000 | 364,500 | 364,500 | 1,998 |
| 2024/06/12 | 368,000 | 368,000 | 365,000 | 366,000 | 1,172 |
| 2024/06/11 | 374,000 | 374,000 | 367,000 | 367,000 | 1,306 |
| 2024/06/10 | 370,000 | 373,500 | 368,000 | 373,500 | 1,537 |
| 2024/06/07 | 375,500 | 376,500 | 371,500 | 371,500 | 1,479 |
| 2024/06/06 | 373,500 | 376,000 | 370,500 | 375,500 | 877 |
| 2024/06/05 | 372,500 | 375,500 | 372,500 | 374,500 | 1,170 |
| 2024/06/04 | 373,500 | 376,000 | 369,500 | 372,500 | 1,690 |
| 2024/06/03 | 372,500 | 376,500 | 371,000 | 371,500 | 1,645 |
| 2024/05/31 | 368,500 | 370,000 | 366,000 | 369,000 | 3,236 |
| 2024/05/30 | 371,000 | 371,000 | 365,000 | 366,500 | 2,540 |
| 2024/05/29 | 386,000 | 386,000 | 378,500 | 380,500 | 7,803 |
| 2024/05/28 | 383,500 | 386,000 | 381,500 | 384,000 | 1,517 |
| 2024/05/27 | 386,000 | 386,000 | 382,000 | 383,500 | 1,256 |
| 2024/05/24 | 385,000 | 385,500 | 382,000 | 384,500 | 1,470 |
| 2024/05/23 | 389,000 | 390,500 | 385,500 | 387,000 | 1,669 |
| 2024/05/22 | 392,000 | 392,000 | 388,000 | 389,000 | 1,548 |
| 2024/05/21 | 392,000 | 392,500 | 390,000 | 392,000 | 1,575 |
| 2024/05/20 | 395,000 | 395,000 | 390,500 | 392,000 | 1,627 |
| 2024/05/17 | 393,000 | 395,500 | 392,000 | 394,500 | 1,227 |
| 2024/05/16 | 394,000 | 396,000 | 391,500 | 395,500 | 1,290 |
| 2024/05/15 | 396,000 | 396,500 | 392,500 | 394,000 | 1,385 |
| 2024/05/14 | 398,500 | 399,000 | 396,000 | 397,500 | 971 |
| 2024/05/13 | 394,500 | 399,500 | 393,500 | 399,500 | 988 |
| 2024/05/10 | 397,000 | 397,000 | 390,500 | 395,000 | 2,733 |
| 2024/05/09 | 398,500 | 400,000 | 395,000 | 396,500 | 1,486 |
| 2024/05/08 | 401,500 | 405,000 | 397,000 | 398,000 | 1,538 |
| 2024/05/07 | 400,000 | 405,500 | 398,500 | 403,000 | 2,776 |
| 2024/05/02 | 394,000 | 400,500 | 394,000 | 397,000 | 1,959 |
| 2024/05/01 | 393,000 | 393,000 | 389,000 | 393,000 | 1,479 |
| 2024/04/30 | 392,000 | 394,500 | 391,000 | 392,500 | 1,720 |
| 2024/04/26 | 391,000 | 392,000 | 389,500 | 392,000 | 1,387 |
| 2024/04/25 | 392,000 | 395,000 | 391,000 | 391,500 | 1,190 |
| 2024/04/24 | 392,500 | 392,500 | 389,500 | 392,000 | 1,428 |
| 2024/04/23 | 393,000 | 396,500 | 392,000 | 392,000 | 1,553 |
| 2024/04/22 | 391,000 | 394,500 | 391,000 | 392,000 | 1,262 |
| 2024/04/19 | 393,000 | 394,000 | 388,000 | 391,000 | 1,458 |
| 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 |