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 |
|---|---|---|---|---|---|---|---|
| 2023/05/26 | 406,000 | 406,500 | 404,000 | 404,500 | +1,500 | +0.4% | 2,201 |
| 2023/05/25 | 402,000 | 405,000 | 401,000 | 403,000 | +1,000 | +0.2% | 2,021 |
| 2023/05/24 | 406,000 | 407,000 | 402,000 | 402,000 | -3,500 | -0.9% | 1,722 |
| 2023/05/23 | 405,500 | 405,500 | 402,500 | 405,500 | +500 | +0.1% | 1,322 |
| 2023/05/22 | 405,000 | 406,500 | 404,000 | 405,000 | +500 | +0.1% | 1,142 |
| 2023/05/19 | 403,000 | 406,000 | 401,500 | 404,500 | +500 | +0.1% | 1,506 |
| 2023/05/18 | 407,000 | 407,000 | 403,000 | 404,000 | -2,000 | -0.5% | 1,997 |
| 2023/05/17 | 409,500 | 410,000 | 405,500 | 406,000 | -1,500 | -0.4% | 1,597 |
| 2023/05/16 | 403,500 | 407,500 | 402,500 | 407,500 | +3,500 | +0.9% | 1,548 |
| 2023/05/15 | 398,000 | 406,000 | 398,000 | 404,000 | +7,500 | +1.9% | 2,165 |
| 2023/05/12 | 398,000 | 398,000 | 394,500 | 396,500 | -3,000 | -0.8% | 1,923 |
| 2023/05/11 | 395,500 | 399,500 | 395,000 | 399,500 | +5,000 | +1.3% | 1,636 |
| 2023/05/10 | 396,500 | 398,500 | 394,500 | 394,500 | -2,000 | -0.5% | 1,476 |
| 2023/05/09 | 402,000 | 402,500 | 396,500 | 396,500 | -3,500 | -0.9% | 1,901 |
| 2023/05/08 | 396,500 | 402,000 | 396,500 | 400,000 | +2,000 | +0.5% | 2,335 |
| 2023/05/02 | 396,500 | 399,500 | 394,500 | 398,000 | +2,000 | +0.5% | 1,837 |
| 2023/05/01 | 397,500 | 397,500 | 393,500 | 396,000 | ±0 | ±0% | 2,071 |
| 2023/04/28 | 391,500 | 396,500 | 390,000 | 396,000 | +6,500 | +1.7% | 1,597 |
| 2023/04/27 | 393,000 | 393,000 | 388,500 | 389,500 | -2,000 | -0.5% | 1,131 |
| 2023/04/26 | 391,000 | 393,500 | 390,000 | 391,500 | -1,000 | -0.3% | 1,772 |
| 2023/04/25 | 390,000 | 392,500 | 389,000 | 392,500 | +2,500 | +0.6% | 960 |
| 2023/04/24 | 391,000 | 393,000 | 389,500 | 390,000 | -500 | -0.1% | 1,168 |
| 2023/04/21 | 395,500 | 395,500 | 389,000 | 390,500 | -5,000 | -1.3% | 1,411 |
| 2023/04/20 | 394,500 | 396,000 | 393,000 | 395,500 | +500 | +0.1% | 1,402 |
| 2023/04/19 | 389,000 | 395,000 | 388,500 | 395,000 | +4,500 | +1.2% | 1,966 |
| 2023/04/18 | 390,500 | 393,000 | 389,000 | 390,500 | +2,000 | +0.5% | 1,621 |
| 2023/04/17 | 392,500 | 393,000 | 387,500 | 388,500 | -1,000 | -0.3% | 1,581 |
| 2023/04/14 | 394,500 | 394,500 | 388,500 | 389,500 | -1,000 | -0.3% | 1,862 |
| 2023/04/13 | 390,000 | 392,000 | 390,000 | 390,500 | -500 | -0.1% | 1,412 |
| 2023/04/12 | 393,500 | 394,500 | 390,000 | 391,000 | -500 | -0.1% | 1,675 |
| 2023/04/11 | 395,500 | 396,000 | 391,000 | 391,500 | -4,500 | -1.1% | 2,334 |
| 2023/04/10 | 394,000 | 398,500 | 394,000 | 396,000 | +1,500 | +0.4% | 2,038 |
| 2023/04/07 | 396,500 | 397,000 | 392,000 | 394,500 | -1,000 | -0.3% | 2,527 |
| 2023/04/06 | 395,000 | 399,000 | 393,500 | 395,500 | ±0 | ±0% | 2,666 |
| 2023/04/05 | 399,500 | 400,000 | 393,000 | 395,500 | -4,000 | -1% | 3,406 |
| 2023/04/04 | 400,000 | 401,500 | 393,500 | 399,500 | +1,500 | +0.4% | 4,400 |
| 2023/04/03 | 380,000 | 400,000 | 380,000 | 398,000 | +20,000 | +5.3% | 5,525 |
| 2023/03/31 | 382,000 | 382,000 | 376,000 | 378,000 | -1,000 | -0.3% | 2,425 |
| 2023/03/30 | 376,000 | 381,000 | 373,500 | 379,000 | +2,500 | +0.7% | 2,742 |
| 2023/03/29 | 375,000 | 378,000 | 373,000 | 376,500 | +5,500 | +1.5% | 2,541 |
| 2023/03/28 | 368,500 | 371,500 | 367,000 | 371,000 | +4,000 | +1.1% | 1,573 |
| 2023/03/27 | 367,500 | 369,500 | 367,000 | 367,000 | +1,000 | +0.3% | 1,299 |
| 2023/03/24 | 366,500 | 368,000 | 365,000 | 366,000 | +500 | +0.1% | 2,048 |
| 2023/03/23 | 367,000 | 367,000 | 363,500 | 365,500 | -2,000 | -0.5% | 1,805 |
| 2023/03/22 | 364,500 | 367,500 | 363,500 | 367,500 | +4,500 | +1.2% | 2,678 |
| 2023/03/20 | 365,000 | 368,500 | 361,500 | 363,000 | -5,000 | -1.4% | 2,632 |
| 2023/03/17 | 370,000 | 374,000 | 367,000 | 368,000 | -1,000 | -0.3% | 3,482 |
| 2023/03/16 | 370,000 | 372,000 | 366,000 | 369,000 | -2,000 | -0.5% | 3,746 |
| 2023/03/15 | 380,500 | 380,500 | 369,500 | 371,000 | -6,500 | -1.7% | 3,657 |
| 2023/03/14 | 373,500 | 380,000 | 371,000 | 377,500 | +2,000 | +0.5% | 2,914 |
551～
600
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
