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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 399,500 | 408,500 | 399,500 | 407,000 | +6,500 | +1.6% | 1,436 |
| 2023/08/04 | 399,500 | 403,000 | 398,000 | 400,500 | -1,000 | -0.2% | 1,799 |
| 2023/08/03 | 401,000 | 402,500 | 397,000 | 401,500 | -2,500 | -0.6% | 1,348 |
| 2023/08/02 | 407,000 | 407,000 | 402,000 | 404,000 | -6,000 | -1.5% | 2,112 |
| 2023/08/01 | 415,000 | 415,500 | 407,500 | 410,000 | -4,000 | -1% | 1,861 |
| 2023/07/31 | 419,000 | 419,000 | 413,500 | 414,000 | -5,000 | -1.2% | 1,826 |
| 2023/07/28 | 417,000 | 419,000 | 409,500 | 419,000 | ±0 | ±0% | 2,694 |
| 2023/07/27 | 421,500 | 421,500 | 416,500 | 419,000 | -2,500 | -0.6% | 1,953 |
| 2023/07/26 | 418,500 | 424,000 | 417,500 | 421,500 | +3,500 | +0.8% | 2,075 |
| 2023/07/25 | 418,000 | 418,500 | 415,500 | 418,000 | +500 | +0.1% | 1,214 |
| 2023/07/24 | 415,500 | 420,000 | 414,500 | 417,500 | +2,500 | +0.6% | 2,215 |
| 2023/07/21 | 416,500 | 419,500 | 414,000 | 415,000 | -2,500 | -0.6% | 1,626 |
| 2023/07/20 | 413,500 | 419,000 | 412,500 | 417,500 | +4,000 | +1% | 1,488 |
| 2023/07/19 | 411,500 | 413,500 | 409,000 | 413,500 | +2,500 | +0.6% | 1,460 |
| 2023/07/18 | 411,500 | 411,500 | 406,000 | 411,000 | -500 | -0.1% | 1,477 |
| 2023/07/14 | 408,500 | 411,500 | 407,000 | 411,500 | +3,000 | +0.7% | 1,618 |
| 2023/07/13 | 406,000 | 408,500 | 404,000 | 408,500 | +1,500 | +0.4% | 1,996 |
| 2023/07/12 | 407,500 | 408,000 | 404,500 | 407,000 | +1,000 | +0.2% | 2,197 |
| 2023/07/11 | 405,000 | 407,500 | 404,000 | 406,000 | +2,000 | +0.5% | 2,303 |
| 2023/07/10 | 399,500 | 404,500 | 396,000 | 404,000 | +4,000 | +1% | 1,519 |
| 2023/07/07 | 401,000 | 401,500 | 399,000 | 400,000 | -2,000 | -0.5% | 789 |
| 2023/07/06 | 405,000 | 405,500 | 400,500 | 402,000 | -2,500 | -0.6% | 856 |
| 2023/07/05 | 403,500 | 405,000 | 402,000 | 404,500 | +1,000 | +0.2% | 1,177 |
| 2023/07/04 | 406,000 | 406,000 | 402,000 | 403,500 | -2,500 | -0.6% | 1,028 |
| 2023/07/03 | 404,000 | 406,500 | 402,500 | 406,000 | +3,500 | +0.9% | 1,865 |
| 2023/06/30 | 398,000 | 402,500 | 397,500 | 402,500 | +1,500 | +0.4% | 1,398 |
| 2023/06/29 | 404,000 | 404,000 | 398,500 | 401,000 | -3,000 | -0.7% | 2,478 |
| 2023/06/28 | 403,500 | 405,500 | 402,000 | 404,000 | -500 | -0.1% | 2,144 |
| 2023/06/27 | 402,500 | 405,000 | 398,500 | 404,500 | +3,000 | +0.7% | 1,459 |
| 2023/06/26 | 401,000 | 402,500 | 398,500 | 401,500 | ±0 | ±0% | 1,064 |
| 2023/06/23 | 401,500 | 405,000 | 401,000 | 401,500 | -1,000 | -0.2% | 1,443 |
| 2023/06/22 | 402,000 | 403,500 | 400,500 | 402,500 | -2,500 | -0.6% | 1,084 |
| 2023/06/21 | 404,000 | 405,500 | 402,500 | 405,000 | -1,000 | -0.2% | 1,161 |
| 2023/06/20 | 403,000 | 406,500 | 403,000 | 406,000 | +500 | +0.1% | 1,223 |
| 2023/06/19 | 406,500 | 407,000 | 404,000 | 405,500 | -500 | -0.1% | 1,176 |
| 2023/06/16 | 404,500 | 406,000 | 402,000 | 406,000 | ±0 | ±0% | 2,933 |
| 2023/06/15 | 406,000 | 409,000 | 404,500 | 406,000 | +1,500 | +0.4% | 3,175 |
| 2023/06/14 | 405,000 | 407,000 | 403,000 | 404,500 | +500 | +0.1% | 1,327 |
| 2023/06/13 | 406,500 | 407,500 | 403,000 | 404,000 | ±0 | ±0% | 1,838 |
| 2023/06/12 | 405,500 | 405,500 | 401,500 | 404,000 | -2,000 | -0.5% | 1,309 |
| 2023/06/09 | 405,000 | 406,000 | 400,500 | 406,000 | +6,000 | +1.5% | 1,913 |
| 2023/06/08 | 405,000 | 405,000 | 396,500 | 400,000 | -3,500 | -0.9% | 2,434 |
| 2023/06/07 | 405,000 | 407,000 | 402,500 | 403,500 | -2,000 | -0.5% | 2,777 |
| 2023/06/06 | 403,000 | 406,000 | 400,500 | 405,500 | -1,000 | -0.2% | 1,709 |
| 2023/06/05 | 407,000 | 408,500 | 402,500 | 406,500 | ±0 | ±0% | 1,713 |
| 2023/06/02 | 402,000 | 407,000 | 399,000 | 406,500 | +6,500 | +1.6% | 2,488 |
| 2023/06/01 | 397,500 | 403,500 | 397,000 | 400,000 | +6,500 | +1.7% | 2,957 |
| 2023/05/31 | 403,000 | 411,000 | 393,500 | 393,500 | -10,500 | -2.6% | 5,610 |
| 2023/05/30 | 402,500 | 404,500 | 398,000 | 404,000 | -5,000 | -1.2% | 2,457 |
| 2023/05/29 | 408,000 | 410,500 | 405,000 | 409,000 | +4,500 | +1.1% | 5,633 |
501～
550
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
