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 |
|---|---|---|---|---|---|
| 2026/05/22 | 134,100 | 134,100 | 132,700 | 133,100 | 4,097 |
| 2026/05/21 | 134,300 | 134,600 | 133,600 | 134,100 | 4,433 |
| 2026/05/20 | 136,100 | 136,200 | 133,600 | 133,600 | 6,829 |
| 2026/05/19 | 134,000 | 135,800 | 133,900 | 135,800 | 5,225 |
| 2026/05/18 | 135,400 | 135,800 | 134,400 | 134,500 | 6,099 |
| 2026/05/15 | 136,200 | 136,600 | 135,100 | 136,500 | 8,108 |
| 2026/05/14 | 136,600 | 137,200 | 135,800 | 136,200 | 5,165 |
| 2026/05/13 | 137,400 | 137,400 | 136,500 | 136,800 | 3,943 |
| 2026/05/12 | 138,200 | 138,400 | 137,000 | 137,400 | 5,320 |
| 2026/05/11 | 138,400 | 138,700 | 137,600 | 138,200 | 4,646 |
| 2026/05/08 | 139,100 | 139,300 | 137,800 | 138,100 | 7,835 |
| 2026/05/07 | 141,100 | 141,100 | 139,100 | 139,700 | 5,789 |
| 2026/05/01 | 140,300 | 140,400 | 139,100 | 139,100 | 4,078 |
| 2026/04/30 | 139,600 | 140,700 | 139,400 | 140,400 | 5,174 |
| 2026/04/28 | 140,900 | 141,100 | 139,300 | 139,400 | 4,765 |
| 2026/04/27 | 141,400 | 141,500 | 140,600 | 141,200 | 3,234 |
| 2026/04/24 | 141,600 | 142,000 | 141,000 | 141,000 | 3,405 |
| 2026/04/23 | 140,200 | 141,400 | 140,000 | 141,000 | 4,043 |
| 2026/04/22 | 142,100 | 142,100 | 140,200 | 140,200 | 4,057 |
| 2026/04/21 | 142,500 | 142,700 | 141,300 | 141,400 | 4,019 |
| 2026/04/20 | 142,900 | 143,100 | 142,000 | 142,400 | 3,543 |
| 2026/04/17 | 143,500 | 143,700 | 142,200 | 142,900 | 2,960 |
| 2026/04/16 | 143,600 | 144,000 | 142,700 | 143,600 | 4,151 |
| 2026/04/15 | 144,300 | 144,800 | 143,400 | 144,000 | 4,161 |
| 2026/04/14 | 144,500 | 144,900 | 143,700 | 144,400 | 4,724 |
| 2026/04/13 | 142,700 | 143,400 | 142,200 | 143,100 | 6,089 |
| 2026/04/10 | 144,000 | 144,000 | 142,400 | 143,000 | 3,367 |
| 2026/04/09 | 144,500 | 144,900 | 142,700 | 143,000 | 3,706 |
| 2026/04/08 | 144,100 | 144,500 | 142,100 | 144,500 | 5,120 |
| 2026/04/07 | 142,200 | 143,200 | 141,300 | 141,700 | 3,024 |
| 2026/04/06 | 141,500 | 142,500 | 141,400 | 142,400 | 1,829 |
| 2026/04/03 | 140,800 | 142,000 | 140,600 | 141,900 | 3,270 |
| 2026/03/27 | 144,000 | 144,700 | 143,500 | 144,000 | 4,679 |
| 2026/03/26 | 147,700 | 147,700 | 144,100 | 145,000 | 4,974 |
| 2026/03/25 | 147,600 | 148,300 | 146,800 | 147,500 | 4,539 |
| 2026/03/24 | 146,300 | 147,600 | 145,600 | 145,600 | 7,696 |
| 2026/03/23 | 145,500 | 145,700 | 143,300 | 144,500 | 6,175 |
| 2026/03/19 | 147,100 | 147,300 | 145,800 | 145,800 | 6,621 |
| 2026/03/18 | 146,600 | 147,500 | 146,500 | 147,500 | 3,325 |
| 2026/03/17 | 146,400 | 147,300 | 146,100 | 147,000 | 3,583 |
| 2026/03/16 | 144,300 | 146,700 | 144,100 | 146,300 | 5,209 |
| 2026/03/13 | 145,600 | 146,100 | 144,500 | 145,100 | 9,214 |
| 2026/03/12 | 146,100 | 146,500 | 145,500 | 146,100 | 3,075 |
| 2026/03/11 | 146,300 | 148,100 | 145,800 | 147,500 | 3,303 |
| 2026/03/10 | 145,900 | 147,000 | 145,200 | 145,400 | 6,708 |
| 2026/03/09 | 144,000 | 146,200 | 144,000 | 145,600 | 5,440 |
| 2026/03/06 | 148,400 | 148,700 | 146,800 | 147,000 | 4,880 |
| 2026/03/05 | 147,700 | 150,300 | 147,600 | 149,300 | 5,022 |
| 2026/03/04 | 146,000 | 148,000 | 145,300 | 146,200 | 7,501 |
| 2026/03/03 | 149,400 | 149,400 | 147,900 | 147,900 | 4,703 |
| 2026/03/02 | 149,300 | 150,500 | 148,000 | 150,500 | 5,742 |
| 2026/02/27 | 151,000 | 151,100 | 149,400 | 149,400 | 7,471 |
| 2026/02/26 | 150,700 | 151,500 | 150,300 | 151,200 | 4,644 |
| 2026/02/25 | 150,900 | 151,200 | 150,100 | 151,200 | 5,495 |
| 2026/02/24 | 149,700 | 151,000 | 148,600 | 151,000 | 5,952 |
| 2026/02/20 | 148,000 | 149,200 | 147,600 | 148,800 | 4,966 |
| 2026/02/19 | 149,400 | 149,600 | 147,900 | 148,700 | 3,232 |
| 2026/02/18 | 147,000 | 150,700 | 146,500 | 149,600 | 7,071 |
| 2026/02/17 | 146,300 | 146,300 | 145,100 | 146,000 | 2,826 |
| 2026/02/16 | 145,800 | 146,600 | 145,000 | 146,600 | 3,332 |
| 2026/02/13 | 145,900 | 146,100 | 144,100 | 145,400 | 5,202 |
| 2026/02/12 | 145,900 | 146,400 | 145,600 | 146,400 | 4,108 |
| 2026/02/10 | 147,900 | 147,900 | 146,600 | 147,300 | 2,810 |
| 2026/02/09 | 146,600 | 147,400 | 145,900 | 147,100 | 4,070 |
| 2026/02/06 | 148,100 | 148,200 | 146,500 | 146,500 | 4,469 |
| 2026/02/05 | 148,700 | 149,100 | 147,600 | 148,400 | 5,260 |
| 2026/02/04 | 147,200 | 148,600 | 145,400 | 147,800 | 4,896 |
| 2026/02/03 | 145,400 | 147,400 | 145,100 | 146,700 | 4,907 |
| 2026/02/02 | 145,900 | 146,900 | 145,100 | 145,600 | 6,063 |
| 2026/01/30 | 146,300 | 146,400 | 144,500 | 144,500 | 8,931 |
| 2026/01/29 | 144,100 | 146,400 | 143,300 | 146,400 | 7,802 |
| 2026/01/28 | 143,900 | 144,900 | 143,300 | 144,900 | 5,763 |
| 2026/01/27 | 144,100 | 144,800 | 143,300 | 144,100 | 4,324 |
| 2026/01/26 | 145,000 | 145,200 | 143,700 | 144,300 | 3,982 |
| 2026/01/23 | 146,600 | 147,200 | 144,900 | 145,700 | 4,557 |
| 2026/01/22 | 145,500 | 147,500 | 145,400 | 146,300 | 5,485 |
| 2026/01/21 | 147,600 | 148,800 | 145,300 | 145,500 | 8,201 |
| 2026/01/20 | 148,700 | 148,800 | 146,300 | 146,500 | 6,559 |
| 2026/01/19 | 150,700 | 151,400 | 145,900 | 147,100 | 7,409 |
| 2026/01/16 | 146,900 | 148,400 | 146,900 | 148,400 | 6,020 |
| 2026/01/15 | 146,600 | 147,400 | 146,300 | 147,100 | 4,176 |
| 2026/01/14 | 146,200 | 147,000 | 145,600 | 147,000 | 6,156 |
| 2026/01/13 | 147,000 | 147,200 | 145,100 | 145,400 | 5,135 |
| 2026/01/09 | 146,600 | 147,500 | 145,400 | 146,800 | 5,256 |
| 2026/01/08 | 145,900 | 147,000 | 145,300 | 145,800 | 6,898 |
| 2026/01/07 | 142,000 | 145,500 | 141,500 | 145,300 | 6,659 |
| 2026/01/06 | 141,500 | 142,000 | 140,900 | 141,900 | 3,656 |
| 2026/01/05 | 142,500 | 142,500 | 140,100 | 141,300 | 6,031 |