135,400
+1100 (+0.82%)
株価：2025/08/22 15:30
15分ディレイ
アクティビア・プロパティーズ投資法人 投資証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 134,500 | 135,500 | 134,300 | 135,400 | +1,100 | +0.8% | 3,563 |
| 2025/08/21 | 134,900 | 135,200 | 134,300 | 134,300 | -900 | -0.7% | 3,458 |
| 2025/08/20 | 134,200 | 135,200 | 133,600 | 135,200 | +1,100 | +0.8% | 4,573 |
| 2025/08/19 | 133,400 | 134,100 | 133,100 | 134,100 | +800 | +0.6% | 3,155 |
| 2025/08/18 | 131,600 | 133,400 | 131,600 | 133,300 | +1,300 | +1% | 5,037 |
| 2025/08/15 | 131,500 | 132,000 | 130,600 | 132,000 | +500 | +0.4% | 4,267 |
| 2025/08/14 | 132,000 | 132,500 | 130,900 | 131,500 | -600 | -0.5% | 5,089 |
| 2025/08/13 | 132,500 | 132,600 | 131,400 | 132,100 | -400 | -0.3% | 5,571 |
| 2025/08/12 | 131,700 | 132,600 | 131,000 | 132,500 | +1,400 | +1.1% | 5,884 |
| 2025/08/08 | 130,400 | 131,100 | 129,600 | 131,100 | ±0 | ±0% | 7,166 |
| 2025/08/07 | 132,000 | 132,100 | 130,400 | 131,100 | -400 | -0.3% | 5,202 |
| 2025/08/06 | 130,700 | 131,600 | 130,400 | 131,500 | +600 | +0.5% | 4,818 |
| 2025/08/05 | 130,000 | 130,900 | 129,800 | 130,900 | +1,000 | +0.8% | 4,897 |
| 2025/08/04 | 129,600 | 130,000 | 129,000 | 129,900 | +300 | +0.2% | 4,596 |
| 2025/08/01 | 129,000 | 129,600 | 127,200 | 129,600 | +300 | +0.2% | 6,345 |
| 2025/07/31 | 129,500 | 130,100 | 128,900 | 129,300 | -400 | -0.3% | 7,668 |
| 2025/07/30 | 129,400 | 130,400 | 128,700 | 129,700 | +800 | +0.6% | 29,570 |
| 2025/07/29 | 128,000 | 128,900 | 127,800 | 128,900 | +1,000 | +0.8% | 6,046 |
| 2025/07/28 | 127,100 | 129,000 | 127,100 | 127,900 | +800 | +0.6% | 4,467 |
| 2025/07/25 | 127,000 | 127,400 | 126,500 | 127,100 | +100 | +0.1% | 3,353 |
| 2025/07/24 | 127,900 | 128,300 | 126,300 | 127,000 | -400 | -0.3% | 5,009 |
| 2025/07/23 | 126,800 | 128,300 | 126,800 | 127,400 | +200 | +0.2% | 6,533 |
| 2025/07/22 | 128,400 | 128,500 | 126,900 | 127,200 | -600 | -0.5% | 3,912 |
| 2025/07/18 | 127,300 | 128,700 | 126,800 | 127,800 | -600 | -0.5% | 7,912 |
| 2025/07/17 | 128,600 | 130,800 | 127,900 | 128,400 | +800 | +0.6% | 7,977 |
| 2025/07/16 | 126,200 | 128,000 | 126,100 | 127,600 | +900 | +0.7% | 8,782 |
| 2025/07/15 | 125,200 | 127,100 | 124,800 | 126,700 | +1,200 | +1% | 6,151 |
| 2025/07/14 | 124,800 | 125,500 | 124,200 | 125,500 | +700 | +0.6% | 4,435 |
| 2025/07/11 | 124,400 | 124,800 | 123,900 | 124,800 | +1,000 | +0.8% | 5,171 |
| 2025/07/10 | 123,900 | 124,200 | 123,400 | 123,800 | +300 | +0.2% | 4,067 |
| 2025/07/09 | 124,400 | 124,700 | 123,500 | 123,500 | -900 | -0.7% | 5,914 |
| 2025/07/08 | 125,500 | 125,500 | 123,900 | 124,400 | -1,300 | -1% | 5,717 |
| 2025/07/07 | 124,600 | 125,700 | 124,300 | 125,700 | +1,100 | +0.9% | 3,722 |
| 2025/07/04 | 124,200 | 124,700 | 124,000 | 124,600 | +400 | +0.3% | 3,460 |
| 2025/07/03 | 124,300 | 124,700 | 123,900 | 124,200 | +300 | +0.2% | 5,098 |
| 2025/07/02 | 123,300 | 124,400 | 122,500 | 123,900 | +900 | +0.7% | 3,994 |
| 2025/07/01 | 122,500 | 123,100 | 122,000 | 123,000 | +300 | +0.2% | 3,269 |
| 2025/06/30 | 124,000 | 124,600 | 122,600 | 122,700 | -1,700 | -1.4% | 7,540 |
| 2025/06/27 | 125,000 | 125,100 | 123,800 | 124,400 | -500 | -0.4% | 4,666 |
| 2025/06/26 | 124,100 | 125,300 | 123,800 | 124,900 | +600 | +0.5% | 4,818 |
| 2025/06/25 | 123,500 | 124,600 | 123,500 | 124,300 | +700 | +0.6% | 4,828 |
| 2025/06/24 | 123,000 | 124,300 | 123,000 | 123,600 | +1,200 | +1% | 4,863 |
| 2025/06/23 | 121,900 | 123,000 | 121,200 | 122,400 | +500 | +0.4% | 4,865 |
| 2025/06/20 | 121,900 | 122,200 | 121,000 | 121,900 | +200 | +0.2% | 7,779 |
| 2025/06/19 | 121,500 | 122,100 | 121,100 | 121,700 | +200 | +0.2% | 4,195 |
| 2025/06/18 | 121,600 | 122,300 | 121,400 | 121,500 | -700 | -0.6% | 3,227 |
| 2025/06/17 | 120,100 | 122,400 | 120,100 | 122,200 | +1,700 | +1.4% | 5,147 |
| 2025/06/16 | 120,900 | 121,800 | 120,000 | 120,500 | -200 | -0.2% | 4,252 |
| 2025/06/13 | 120,000 | 120,900 | 119,100 | 120,700 | +1,400 | +1.2% | 10,388 |
| 2025/06/12 | 119,400 | 119,600 | 119,000 | 119,300 | ±0 | ±0% | 6,295 |
1～
50
件表示中 / 3228件
類似銘柄と比較する
現在ご覧いただいている「ＡＰＩ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
