134,800
-600 (-0.44%)
株価：2025/08/25 11:30
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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 428,500 | 429,000 | 423,500 | 424,500 | -1,000 | -0.2% | 1,872 |
| 2022/10/13 | 425,000 | 430,000 | 425,000 | 425,500 | -4,000 | -0.9% | 2,038 |
| 2022/10/12 | 427,500 | 431,500 | 427,500 | 429,500 | +2,000 | +0.5% | 2,566 |
| 2022/10/11 | 429,500 | 433,000 | 426,500 | 427,500 | -3,000 | -0.7% | 2,263 |
| 2022/10/07 | 428,500 | 432,500 | 426,500 | 430,500 | -2,000 | -0.5% | 2,285 |
| 2022/10/06 | 430,500 | 433,500 | 429,500 | 432,500 | +2,000 | +0.5% | 1,765 |
| 2022/10/05 | 436,500 | 439,500 | 430,500 | 430,500 | -4,000 | -0.9% | 1,970 |
| 2022/10/04 | 428,000 | 435,000 | 428,000 | 434,500 | +9,500 | +2.2% | 1,576 |
| 2022/10/03 | 424,500 | 426,000 | 419,000 | 425,000 | +2,000 | +0.5% | 2,066 |
| 2022/09/30 | 420,000 | 425,500 | 413,000 | 423,000 | ±0 | ±0% | 3,521 |
| 2022/09/29 | 426,500 | 429,000 | 421,500 | 423,000 | +3,500 | +0.8% | 2,530 |
| 2022/09/28 | 431,500 | 433,000 | 417,000 | 419,500 | -10,500 | -2.4% | 2,924 |
| 2022/09/27 | 434,500 | 438,000 | 430,000 | 430,000 | -5,000 | -1.1% | 2,970 |
| 2022/09/26 | 442,000 | 443,500 | 434,500 | 435,000 | -7,500 | -1.7% | 1,614 |
| 2022/09/22 | 440,500 | 443,500 | 437,500 | 442,500 | +1,500 | +0.3% | 1,004 |
| 2022/09/21 | 440,000 | 444,000 | 439,500 | 441,000 | -500 | -0.1% | 1,397 |
| 2022/09/20 | 446,000 | 447,500 | 441,000 | 441,500 | -7,500 | -1.7% | 2,143 |
| 2022/09/16 | 440,500 | 449,000 | 440,500 | 449,000 | +8,000 | +1.8% | 3,838 |
| 2022/09/15 | 438,500 | 442,500 | 437,000 | 441,000 | +2,500 | +0.6% | 1,295 |
| 2022/09/14 | 438,500 | 441,500 | 437,000 | 438,500 | -4,000 | -0.9% | 1,516 |
| 2022/09/13 | 437,500 | 443,000 | 437,500 | 442,500 | +5,000 | +1.1% | 1,490 |
| 2022/09/12 | 438,500 | 439,000 | 436,000 | 437,500 | ±0 | ±0% | 827 |
| 2022/09/09 | 434,500 | 439,000 | 434,000 | 437,500 | +2,500 | +0.6% | 1,693 |
| 2022/09/08 | 435,000 | 437,500 | 434,000 | 435,000 | +1,000 | +0.2% | 1,288 |
| 2022/09/07 | 434,500 | 436,500 | 433,500 | 434,000 | -500 | -0.1% | 1,289 |
| 2022/09/06 | 434,000 | 435,500 | 432,500 | 434,500 | ±0 | ±0% | 740 |
| 2022/09/05 | 433,500 | 437,000 | 433,000 | 434,500 | +1,500 | +0.3% | 1,228 |
| 2022/09/02 | 435,000 | 436,500 | 432,500 | 433,000 | +500 | +0.1% | 1,740 |
| 2022/09/01 | 432,000 | 435,000 | 429,000 | 432,500 | ±0 | ±0% | 2,558 |
| 2022/08/31 | 436,000 | 437,000 | 430,500 | 432,500 | -5,500 | -1.3% | 3,310 |
| 2022/08/30 | 432,000 | 438,000 | 431,000 | 438,000 | +8,500 | +2% | 1,373 |
| 2022/08/29 | 429,000 | 432,500 | 426,500 | 429,500 | -1,000 | -0.2% | 1,850 |
| 2022/08/26 | 427,500 | 430,500 | 426,500 | 430,500 | +4,500 | +1.1% | 1,025 |
| 2022/08/25 | 425,000 | 427,500 | 424,000 | 426,000 | +2,500 | +0.6% | 1,293 |
| 2022/08/24 | 427,000 | 428,500 | 423,500 | 423,500 | -2,500 | -0.6% | 1,669 |
| 2022/08/23 | 428,500 | 429,500 | 426,000 | 426,000 | -2,000 | -0.5% | 1,630 |
| 2022/08/22 | 429,000 | 429,500 | 426,500 | 428,000 | -500 | -0.1% | 930 |
| 2022/08/19 | 426,000 | 430,000 | 425,500 | 428,500 | +3,000 | +0.7% | 1,616 |
| 2022/08/18 | 422,000 | 426,500 | 421,000 | 425,500 | +3,000 | +0.7% | 1,162 |
| 2022/08/17 | 425,000 | 426,000 | 421,500 | 422,500 | -2,000 | -0.5% | 748 |
| 2022/08/16 | 423,500 | 424,500 | 421,500 | 424,500 | +1,000 | +0.2% | 1,241 |
| 2022/08/15 | 420,500 | 423,500 | 420,000 | 423,500 | +5,000 | +1.2% | 1,116 |
| 2022/08/12 | 424,000 | 424,000 | 418,500 | 418,500 | -500 | -0.1% | 1,773 |
| 2022/08/10 | 421,000 | 421,000 | 415,500 | 419,000 | -500 | -0.1% | 1,353 |
| 2022/08/09 | 420,000 | 421,500 | 417,000 | 419,500 | ±0 | ±0% | 1,591 |
| 2022/08/08 | 417,500 | 419,500 | 415,500 | 419,500 | +3,500 | +0.8% | 944 |
| 2022/08/05 | 418,000 | 419,000 | 414,500 | 416,000 | -2,000 | -0.5% | 880 |
| 2022/08/04 | 418,000 | 420,000 | 417,500 | 418,000 | ±0 | ±0% | 849 |
| 2022/08/03 | 420,000 | 422,000 | 413,500 | 418,000 | -500 | -0.1% | 1,278 |
| 2022/08/02 | 424,000 | 424,000 | 418,000 | 418,500 | -4,000 | -0.9% | 1,646 |
701～
750
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
