135,200
-200 (-0.15%)
株価：2025/08/25 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 |
|---|---|---|---|---|---|---|---|
| 2022/05/23 | 415,000 | 420,500 | 414,500 | 417,500 | +2,000 | +0.5% | 1,611 |
| 2022/05/20 | 420,500 | 421,500 | 414,500 | 415,500 | -3,500 | -0.8% | 1,877 |
| 2022/05/19 | 417,000 | 421,500 | 414,000 | 419,000 | +2,000 | +0.5% | 1,645 |
| 2022/05/18 | 415,000 | 418,500 | 413,000 | 417,000 | +3,000 | +0.7% | 2,087 |
| 2022/05/17 | 412,000 | 414,000 | 409,000 | 414,000 | +3,500 | +0.9% | 1,745 |
| 2022/05/16 | 411,500 | 417,500 | 408,000 | 410,500 | -1,000 | -0.2% | 2,330 |
| 2022/05/13 | 404,000 | 415,500 | 404,000 | 411,500 | +8,000 | +2% | 2,741 |
| 2022/05/12 | 405,500 | 412,500 | 403,500 | 403,500 | -6,500 | -1.6% | 2,532 |
| 2022/05/11 | 410,500 | 414,000 | 407,500 | 410,000 | -3,500 | -0.8% | 3,192 |
| 2022/05/10 | 416,000 | 416,500 | 411,500 | 413,500 | -3,000 | -0.7% | 2,847 |
| 2022/05/09 | 419,500 | 420,500 | 416,000 | 416,500 | -5,000 | -1.2% | 2,458 |
| 2022/05/06 | 418,000 | 421,500 | 414,500 | 421,500 | +2,500 | +0.6% | 3,007 |
| 2022/05/02 | 410,000 | 422,500 | 410,000 | 419,000 | +5,000 | +1.2% | 2,102 |
| 2022/04/28 | 418,000 | 420,000 | 413,500 | 414,000 | -5,000 | -1.2% | 2,446 |
| 2022/04/27 | 416,500 | 421,500 | 415,000 | 419,000 | +3,500 | +0.8% | 1,259 |
| 2022/04/26 | 412,000 | 421,500 | 412,000 | 415,500 | +3,500 | +0.8% | 3,233 |
| 2022/04/25 | 414,000 | 414,000 | 408,500 | 412,000 | -3,500 | -0.8% | 2,234 |
| 2022/04/22 | 415,500 | 417,500 | 411,000 | 415,500 | -2,000 | -0.5% | 2,288 |
| 2022/04/21 | 417,500 | 420,000 | 416,500 | 417,500 | +3,000 | +0.7% | 1,790 |
| 2022/04/20 | 421,500 | 422,000 | 412,500 | 414,500 | -4,500 | -1.1% | 2,398 |
| 2022/04/19 | 421,500 | 421,500 | 416,000 | 419,000 | -2,500 | -0.6% | 2,154 |
| 2022/04/18 | 417,500 | 421,500 | 417,500 | 421,500 | +2,500 | +0.6% | 1,022 |
| 2022/04/15 | 420,000 | 422,000 | 417,000 | 419,000 | -1,500 | -0.4% | 1,140 |
| 2022/04/14 | 421,000 | 422,000 | 417,000 | 420,500 | ±0 | ±0% | 2,042 |
| 2022/04/13 | 420,000 | 421,000 | 417,500 | 420,500 | +3,500 | +0.8% | 1,641 |
| 2022/04/12 | 419,500 | 422,000 | 417,000 | 417,000 | -2,500 | -0.6% | 2,011 |
| 2022/04/11 | 418,000 | 421,000 | 415,000 | 419,500 | +6,000 | +1.5% | 2,352 |
| 2022/04/08 | 421,500 | 423,500 | 413,000 | 413,500 | -8,000 | -1.9% | 2,687 |
| 2022/04/07 | 423,500 | 424,000 | 419,500 | 421,500 | -2,000 | -0.5% | 1,891 |
| 2022/04/06 | 426,500 | 430,000 | 422,500 | 423,500 | -5,000 | -1.2% | 2,109 |
| 2022/04/05 | 421,500 | 430,000 | 421,500 | 428,500 | +500 | +0.1% | 2,320 |
| 2022/04/04 | 433,000 | 433,500 | 421,000 | 428,000 | +2,000 | +0.5% | 2,754 |
| 2022/04/01 | 424,000 | 426,500 | 414,500 | 426,000 | +2,000 | +0.5% | 3,385 |
| 2022/03/31 | 418,000 | 426,500 | 416,000 | 424,000 | +7,500 | +1.8% | 2,860 |
| 2022/03/30 | 426,000 | 427,500 | 411,000 | 416,500 | -5,500 | -1.3% | 2,374 |
| 2022/03/29 | 418,000 | 423,000 | 416,000 | 422,000 | +5,000 | +1.2% | 2,080 |
| 2022/03/28 | 410,000 | 417,000 | 409,000 | 417,000 | +7,000 | +1.7% | 1,864 |
| 2022/03/25 | 410,500 | 413,500 | 409,500 | 410,000 | -3,500 | -0.8% | 1,822 |
| 2022/03/24 | 406,000 | 415,000 | 404,000 | 413,500 | +7,000 | +1.7% | 2,695 |
| 2022/03/23 | 414,500 | 414,500 | 402,500 | 406,500 | -8,000 | -1.9% | 2,570 |
| 2022/03/22 | 403,500 | 416,500 | 402,000 | 414,500 | +13,500 | +3.4% | 5,880 |
| 2022/03/18 | 396,500 | 401,000 | 396,500 | 401,000 | +2,000 | +0.5% | 3,351 |
| 2022/03/17 | 399,500 | 399,500 | 397,000 | 399,000 | +2,000 | +0.5% | 1,969 |
| 2022/03/16 | 391,000 | 399,500 | 389,500 | 397,000 | +8,500 | +2.2% | 2,315 |
| 2022/03/15 | 395,500 | 395,500 | 387,000 | 388,500 | -5,000 | -1.3% | 2,197 |
| 2022/03/14 | 393,500 | 398,500 | 393,500 | 393,500 | +3,000 | +0.8% | 2,093 |
| 2022/03/11 | 391,000 | 399,500 | 390,500 | 390,500 | -5,000 | -1.3% | 4,816 |
| 2022/03/10 | 391,000 | 398,000 | 391,000 | 395,500 | +10,500 | +2.7% | 3,875 |
| 2022/03/09 | 390,000 | 391,500 | 385,000 | 385,000 | -3,000 | -0.8% | 3,782 |
| 2022/03/08 | 391,500 | 395,500 | 388,000 | 388,000 | -7,500 | -1.9% | 2,767 |
801～
850
件表示中 / 3229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
