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 |
|---|---|---|---|---|---|---|---|
| 2023/03/13 | 376,500 | 377,000 | 372,500 | 375,500 | -1,500 | -0.4% | 1,985 |
| 2023/03/10 | 374,500 | 379,000 | 374,500 | 377,000 | -4,000 | -1% | 3,178 |
| 2023/03/09 | 381,000 | 382,500 | 379,500 | 381,000 | ±0 | ±0% | 1,570 |
| 2023/03/08 | 382,000 | 383,000 | 378,500 | 381,000 | -1,500 | -0.4% | 2,307 |
| 2023/03/07 | 384,000 | 384,500 | 381,000 | 382,500 | -1,500 | -0.4% | 1,678 |
| 2023/03/06 | 383,500 | 385,000 | 382,000 | 384,000 | +2,000 | +0.5% | 2,753 |
| 2023/03/03 | 384,500 | 386,500 | 382,000 | 382,000 | -2,500 | -0.7% | 1,525 |
| 2023/03/02 | 385,500 | 386,500 | 381,000 | 384,500 | +500 | +0.1% | 1,784 |
| 2023/03/01 | 391,500 | 391,500 | 383,500 | 384,000 | -8,500 | -2.2% | 2,873 |
| 2023/02/28 | 393,500 | 394,500 | 390,000 | 392,500 | +500 | +0.1% | 1,643 |
| 2023/02/27 | 391,000 | 393,500 | 389,000 | 392,000 | ±0 | ±0% | 1,774 |
| 2023/02/24 | 387,000 | 392,000 | 386,000 | 392,000 | +5,500 | +1.4% | 2,115 |
| 2023/02/22 | 382,500 | 387,000 | 382,500 | 386,500 | +2,500 | +0.7% | 1,898 |
| 2023/02/21 | 384,500 | 386,000 | 383,500 | 384,000 | -500 | -0.1% | 1,360 |
| 2023/02/20 | 382,500 | 385,500 | 382,000 | 384,500 | +1,500 | +0.4% | 729 |
| 2023/02/17 | 383,000 | 384,000 | 380,500 | 383,000 | -1,000 | -0.3% | 745 |
| 2023/02/16 | 384,000 | 385,000 | 382,000 | 384,000 | +2,000 | +0.5% | 1,100 |
| 2023/02/15 | 383,000 | 384,000 | 380,500 | 382,000 | -2,000 | -0.5% | 1,820 |
| 2023/02/14 | 379,000 | 384,000 | 379,000 | 384,000 | +7,000 | +1.9% | 1,145 |
| 2023/02/13 | 380,500 | 381,500 | 377,000 | 377,000 | -3,500 | -0.9% | 953 |
| 2023/02/10 | 382,000 | 382,500 | 377,500 | 380,500 | -2,500 | -0.7% | 1,862 |
| 2023/02/09 | 382,500 | 385,500 | 381,000 | 383,000 | -1,500 | -0.4% | 2,028 |
| 2023/02/08 | 384,500 | 385,500 | 381,000 | 384,500 | ±0 | ±0% | 1,420 |
| 2023/02/07 | 390,000 | 390,000 | 384,500 | 384,500 | -7,000 | -1.8% | 1,117 |
| 2023/02/06 | 387,500 | 391,500 | 387,500 | 391,500 | +6,500 | +1.7% | 868 |
| 2023/02/03 | 387,500 | 387,500 | 383,000 | 385,000 | -2,500 | -0.6% | 1,248 |
| 2023/02/02 | 389,000 | 390,000 | 384,000 | 387,500 | +1,000 | +0.3% | 1,392 |
| 2023/02/01 | 391,000 | 392,500 | 386,000 | 386,500 | -2,500 | -0.6% | 1,693 |
| 2023/01/31 | 400,000 | 401,000 | 387,500 | 389,000 | -9,500 | -2.4% | 2,198 |
| 2023/01/30 | 398,000 | 400,000 | 396,000 | 398,500 | +1,500 | +0.4% | 1,641 |
| 2023/01/27 | 392,500 | 398,000 | 391,500 | 397,000 | +6,000 | +1.5% | 2,073 |
| 2023/01/26 | 392,500 | 392,500 | 388,500 | 391,000 | ±0 | ±0% | 2,188 |
| 2023/01/25 | 392,000 | 394,500 | 389,000 | 391,000 | +1,500 | +0.4% | 1,869 |
| 2023/01/24 | 387,500 | 389,500 | 385,500 | 389,500 | +1,500 | +0.4% | 2,202 |
| 2023/01/23 | 384,500 | 390,000 | 384,000 | 388,000 | +4,500 | +1.2% | 2,176 |
| 2023/01/20 | 383,500 | 387,000 | 381,000 | 383,500 | -3,500 | -0.9% | 2,673 |
| 2023/01/19 | 393,000 | 394,000 | 385,500 | 387,000 | -9,000 | -2.3% | 2,601 |
| 2023/01/18 | 391,000 | 403,500 | 388,500 | 396,000 | +5,000 | +1.3% | 2,457 |
| 2023/01/17 | 399,000 | 399,000 | 388,500 | 391,000 | -8,500 | -2.1% | 2,517 |
| 2023/01/16 | 401,500 | 402,500 | 398,500 | 399,500 | -2,000 | -0.5% | 1,753 |
| 2023/01/13 | 405,500 | 406,500 | 401,500 | 401,500 | -4,000 | -1% | 1,783 |
| 2023/01/12 | 401,000 | 405,500 | 398,500 | 405,500 | +2,500 | +0.6% | 2,100 |
| 2023/01/11 | 406,500 | 406,500 | 402,500 | 403,000 | -3,000 | -0.7% | 1,323 |
| 2023/01/10 | 404,500 | 407,500 | 403,500 | 406,000 | +2,000 | +0.5% | 1,473 |
| 2023/01/06 | 406,000 | 408,000 | 402,000 | 404,000 | -4,000 | -1% | 1,541 |
| 2023/01/05 | 413,500 | 414,500 | 405,000 | 408,000 | -4,500 | -1.1% | 2,204 |
| 2023/01/04 | 412,500 | 414,000 | 410,500 | 412,500 | -500 | -0.1% | 1,874 |
| 2022/12/30 | 409,500 | 416,000 | 409,000 | 413,000 | +3,500 | +0.9% | 1,280 |
| 2022/12/29 | 411,000 | 411,000 | 408,000 | 409,500 | -2,000 | -0.5% | 1,396 |
| 2022/12/28 | 407,500 | 412,000 | 407,000 | 411,500 | +2,000 | +0.5% | 1,528 |
601～
650
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
