135,000
-400 (-0.30%)
株価：2025/08/25 10:10
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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 420,000 | 422,500 | 418,000 | 422,500 | +5,000 | +1.2% | 2,137 |
| 2022/07/29 | 411,000 | 419,000 | 409,500 | 417,500 | +7,500 | +1.8% | 2,791 |
| 2022/07/28 | 410,000 | 412,500 | 408,500 | 410,000 | -500 | -0.1% | 1,104 |
| 2022/07/27 | 410,000 | 414,000 | 410,000 | 410,500 | ±0 | ±0% | 1,924 |
| 2022/07/26 | 416,000 | 416,000 | 410,000 | 410,500 | -1,000 | -0.2% | 1,378 |
| 2022/07/25 | 413,000 | 416,500 | 409,500 | 411,500 | -2,000 | -0.5% | 1,805 |
| 2022/07/22 | 414,000 | 414,500 | 409,000 | 413,500 | +1,500 | +0.4% | 1,564 |
| 2022/07/21 | 410,500 | 414,000 | 409,500 | 412,000 | +3,000 | +0.7% | 1,898 |
| 2022/07/20 | 410,000 | 411,500 | 405,000 | 409,000 | +1,000 | +0.2% | 2,253 |
| 2022/07/19 | 407,500 | 409,500 | 403,500 | 408,000 | +7,000 | +1.7% | 2,088 |
| 2022/07/15 | 403,500 | 407,000 | 401,000 | 401,000 | -500 | -0.1% | 1,540 |
| 2022/07/14 | 400,000 | 402,500 | 399,000 | 401,500 | +1,500 | +0.4% | 1,157 |
| 2022/07/13 | 399,000 | 404,000 | 399,000 | 400,000 | ±0 | ±0% | 1,164 |
| 2022/07/12 | 403,000 | 403,000 | 398,000 | 400,000 | -2,000 | -0.5% | 1,454 |
| 2022/07/11 | 397,500 | 403,000 | 397,000 | 402,000 | +6,500 | +1.6% | 861 |
| 2022/07/08 | 403,000 | 403,500 | 395,500 | 395,500 | -7,000 | -1.7% | 1,546 |
| 2022/07/07 | 400,500 | 403,500 | 400,000 | 402,500 | +2,500 | +0.6% | 1,046 |
| 2022/07/06 | 405,500 | 407,500 | 400,000 | 400,000 | -5,000 | -1.2% | 1,672 |
| 2022/07/05 | 407,000 | 407,000 | 404,000 | 405,000 | -2,000 | -0.5% | 1,216 |
| 2022/07/04 | 405,000 | 408,000 | 401,000 | 407,000 | +6,000 | +1.5% | 1,402 |
| 2022/07/01 | 404,500 | 404,500 | 398,500 | 401,000 | -3,500 | -0.9% | 1,834 |
| 2022/06/30 | 408,000 | 409,500 | 403,000 | 404,500 | -5,000 | -1.2% | 2,675 |
| 2022/06/29 | 410,000 | 411,500 | 407,500 | 409,500 | -2,000 | -0.5% | 2,608 |
| 2022/06/28 | 406,500 | 413,000 | 406,000 | 411,500 | +8,000 | +2% | 2,861 |
| 2022/06/27 | 400,500 | 406,500 | 400,500 | 403,500 | +3,000 | +0.7% | 1,841 |
| 2022/06/24 | 400,000 | 401,500 | 398,000 | 400,500 | +500 | +0.1% | 1,897 |
| 2022/06/23 | 400,000 | 408,000 | 398,000 | 400,000 | -1,000 | -0.2% | 2,487 |
| 2022/06/22 | 405,000 | 405,000 | 400,500 | 401,000 | -2,000 | -0.5% | 2,240 |
| 2022/06/21 | 403,500 | 406,500 | 399,500 | 403,000 | ±0 | ±0% | 1,416 |
| 2022/06/20 | 409,000 | 410,000 | 400,000 | 403,000 | -6,000 | -1.5% | 1,577 |
| 2022/06/17 | 397,000 | 409,000 | 395,000 | 409,000 | +5,000 | +1.2% | 4,527 |
| 2022/06/16 | 400,500 | 407,500 | 399,000 | 404,000 | +10,000 | +2.5% | 2,928 |
| 2022/06/15 | 409,000 | 412,500 | 392,000 | 394,000 | -12,500 | -3.1% | 4,344 |
| 2022/06/14 | 415,500 | 417,500 | 405,500 | 406,500 | -13,500 | -3.2% | 3,416 |
| 2022/06/13 | 417,500 | 423,000 | 412,000 | 420,000 | +500 | +0.1% | 3,267 |
| 2022/06/10 | 422,000 | 422,500 | 418,500 | 419,500 | -2,500 | -0.6% | 2,251 |
| 2022/06/09 | 419,000 | 423,500 | 418,000 | 422,000 | +3,000 | +0.7% | 1,821 |
| 2022/06/08 | 417,500 | 419,500 | 416,000 | 419,000 | +1,000 | +0.2% | 1,317 |
| 2022/06/07 | 415,500 | 418,000 | 414,500 | 418,000 | +4,000 | +1% | 1,145 |
| 2022/06/06 | 412,000 | 418,000 | 411,500 | 414,000 | +2,000 | +0.5% | 1,611 |
| 2022/06/03 | 411,000 | 413,000 | 409,500 | 412,000 | +1,000 | +0.2% | 2,176 |
| 2022/06/02 | 412,500 | 412,500 | 409,000 | 411,000 | -2,000 | -0.5% | 2,312 |
| 2022/06/01 | 410,500 | 413,000 | 410,500 | 413,000 | +2,500 | +0.6% | 2,592 |
| 2022/05/31 | 413,000 | 415,500 | 409,000 | 410,500 | -2,500 | -0.6% | 3,532 |
| 2022/05/30 | 416,000 | 417,500 | 413,000 | 413,000 | -8,500 | -2% | 2,743 |
| 2022/05/27 | 420,000 | 424,000 | 416,500 | 421,500 | -500 | -0.1% | 7,156 |
| 2022/05/26 | 418,500 | 424,500 | 418,000 | 422,000 | +1,500 | +0.4% | 2,804 |
| 2022/05/25 | 415,000 | 422,000 | 415,000 | 420,500 | +5,500 | +1.3% | 2,212 |
| 2022/05/24 | 420,000 | 420,000 | 414,000 | 415,000 | -2,500 | -0.6% | 1,879 |
| 2022/05/23 | 415,000 | 420,500 | 414,500 | 417,500 | +2,000 | +0.5% | 1,611 |
751～
800
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
