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 |
|---|---|---|---|---|---|---|---|
| 2023/10/19 | 409,500 | 414,000 | 408,500 | 412,000 | +1,000 | +0.2% | 1,975 |
| 2023/10/18 | 411,500 | 412,500 | 409,500 | 411,000 | -500 | -0.1% | 1,420 |
| 2023/10/17 | 407,500 | 413,500 | 405,500 | 411,500 | +6,500 | +1.6% | 1,450 |
| 2023/10/16 | 412,000 | 413,500 | 404,000 | 405,000 | -6,000 | -1.5% | 1,845 |
| 2023/10/13 | 413,000 | 416,500 | 408,500 | 411,000 | -1,000 | -0.2% | 2,606 |
| 2023/10/12 | 415,000 | 417,000 | 411,500 | 412,000 | -3,000 | -0.7% | 1,618 |
| 2023/10/11 | 417,000 | 418,500 | 415,000 | 415,000 | -3,000 | -0.7% | 1,350 |
| 2023/10/10 | 414,500 | 420,000 | 414,500 | 418,000 | +4,500 | +1.1% | 1,306 |
| 2023/10/06 | 414,000 | 415,500 | 412,000 | 413,500 | -1,000 | -0.2% | 1,177 |
| 2023/10/05 | 410,000 | 416,000 | 408,000 | 414,500 | +9,500 | +2.3% | 1,744 |
| 2023/10/04 | 407,500 | 412,500 | 404,500 | 405,000 | -6,000 | -1.5% | 2,977 |
| 2023/10/03 | 413,500 | 414,500 | 409,500 | 411,000 | +500 | +0.1% | 1,613 |
| 2023/10/02 | 412,500 | 414,500 | 410,500 | 410,500 | -2,000 | -0.5% | 982 |
| 2023/09/29 | 412,000 | 413,000 | 409,500 | 412,500 | +4,000 | +1% | 1,560 |
| 2023/09/28 | 414,500 | 414,500 | 407,500 | 408,500 | -6,500 | -1.6% | 2,202 |
| 2023/09/27 | 413,000 | 415,000 | 411,000 | 415,000 | +3,000 | +0.7% | 971 |
| 2023/09/26 | 407,500 | 412,500 | 407,500 | 412,000 | +2,500 | +0.6% | 1,118 |
| 2023/09/25 | 411,000 | 413,500 | 409,000 | 409,500 | -2,000 | -0.5% | 1,359 |
| 2023/09/22 | 413,500 | 413,500 | 410,500 | 411,500 | -4,000 | -1% | 1,512 |
| 2023/09/21 | 414,500 | 415,500 | 413,000 | 415,500 | +500 | +0.1% | 832 |
| 2023/09/20 | 412,500 | 415,000 | 412,500 | 415,000 | +3,000 | +0.7% | 906 |
| 2023/09/19 | 415,000 | 415,000 | 411,000 | 412,000 | -3,000 | -0.7% | 625 |
| 2023/09/15 | 413,500 | 416,000 | 410,000 | 415,000 | +1,500 | +0.4% | 2,132 |
| 2023/09/14 | 411,000 | 415,000 | 410,000 | 413,500 | +5,000 | +1.2% | 1,227 |
| 2023/09/13 | 414,000 | 416,500 | 408,000 | 408,500 | -6,500 | -1.6% | 1,616 |
| 2023/09/12 | 413,000 | 415,000 | 409,500 | 415,000 | +2,000 | +0.5% | 941 |
| 2023/09/11 | 414,000 | 414,000 | 409,500 | 413,000 | -1,500 | -0.4% | 954 |
| 2023/09/08 | 417,000 | 417,000 | 410,000 | 414,500 | -2,500 | -0.6% | 2,412 |
| 2023/09/07 | 416,000 | 417,500 | 414,500 | 417,000 | +1,500 | +0.4% | 817 |
| 2023/09/06 | 416,000 | 418,000 | 414,000 | 415,500 | +1,000 | +0.2% | 1,342 |
| 2023/09/05 | 412,000 | 416,000 | 411,000 | 414,500 | +500 | +0.1% | 757 |
| 2023/09/04 | 415,500 | 416,500 | 413,000 | 414,000 | ±0 | ±0% | 837 |
| 2023/09/01 | 409,500 | 414,000 | 409,000 | 414,000 | +6,000 | +1.5% | 1,318 |
| 2023/08/31 | 411,500 | 415,000 | 408,000 | 408,000 | -3,000 | -0.7% | 2,593 |
| 2023/08/30 | 411,000 | 412,500 | 410,000 | 411,000 | +500 | +0.1% | 1,066 |
| 2023/08/29 | 405,500 | 412,000 | 405,500 | 410,500 | +6,000 | +1.5% | 1,406 |
| 2023/08/28 | 403,000 | 405,500 | 401,000 | 404,500 | +500 | +0.1% | 1,338 |
| 2023/08/25 | 401,500 | 404,000 | 400,000 | 404,000 | +500 | +0.1% | 1,055 |
| 2023/08/24 | 400,000 | 403,500 | 399,500 | 403,500 | +3,500 | +0.9% | 1,240 |
| 2023/08/23 | 398,000 | 400,000 | 396,500 | 400,000 | +2,000 | +0.5% | 2,058 |
| 2023/08/22 | 399,500 | 400,500 | 398,000 | 398,000 | -1,000 | -0.3% | 1,157 |
| 2023/08/21 | 399,000 | 402,500 | 398,000 | 399,000 | -1,500 | -0.4% | 1,672 |
| 2023/08/18 | 401,500 | 404,500 | 399,500 | 400,500 | -3,000 | -0.7% | 1,355 |
| 2023/08/17 | 405,500 | 405,500 | 402,500 | 403,500 | -2,500 | -0.6% | 614 |
| 2023/08/16 | 407,500 | 407,500 | 404,000 | 406,000 | -1,500 | -0.4% | 1,134 |
| 2023/08/15 | 406,000 | 407,500 | 404,000 | 407,500 | ±0 | ±0% | 973 |
| 2023/08/14 | 407,500 | 409,500 | 404,500 | 407,500 | -2,500 | -0.6% | 1,030 |
| 2023/08/10 | 405,500 | 411,000 | 404,000 | 410,000 | +4,500 | +1.1% | 1,487 |
| 2023/08/09 | 408,500 | 408,500 | 402,500 | 405,500 | -5,000 | -1.2% | 1,511 |
| 2023/08/08 | 409,500 | 410,500 | 407,000 | 410,500 | +3,500 | +0.9% | 1,282 |
451～
500
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
