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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 395,500 | 399,000 | 393,000 | 395,500 | +1,000 | +0.3% | 2,829 |
| 2022/03/04 | 399,000 | 399,500 | 391,500 | 394,500 | -2,000 | -0.5% | 2,891 |
| 2022/03/03 | 396,500 | 398,500 | 394,500 | 396,500 | -500 | -0.1% | 2,425 |
| 2022/03/02 | 396,500 | 399,500 | 392,000 | 397,000 | +4,000 | +1% | 3,454 |
| 2022/03/01 | 390,000 | 397,000 | 390,000 | 393,000 | +4,500 | +1.2% | 2,637 |
| 2022/02/28 | 385,500 | 391,000 | 385,000 | 388,500 | +500 | +0.1% | 4,343 |
| 2022/02/25 | 385,000 | 389,000 | 383,000 | 388,000 | -1,000 | -0.3% | 4,436 |
| 2022/02/24 | 391,000 | 397,500 | 382,500 | 389,000 | +1,500 | +0.4% | 5,283 |
| 2022/02/22 | 390,000 | 390,500 | 382,500 | 387,500 | -6,000 | -1.5% | 3,401 |
| 2022/02/21 | 394,000 | 397,000 | 392,500 | 393,500 | -2,000 | -0.5% | 2,407 |
| 2022/02/18 | 391,500 | 398,000 | 388,000 | 395,500 | +8,000 | +2.1% | 3,722 |
| 2022/02/17 | 390,500 | 390,500 | 384,000 | 387,500 | -2,000 | -0.5% | 1,755 |
| 2022/02/16 | 381,000 | 390,500 | 381,000 | 389,500 | +9,500 | +2.5% | 1,682 |
| 2022/02/15 | 384,500 | 387,500 | 378,000 | 380,000 | -2,500 | -0.7% | 3,025 |
| 2022/02/14 | 389,000 | 390,000 | 382,000 | 382,500 | -13,500 | -3.4% | 2,214 |
| 2022/02/10 | 388,000 | 396,000 | 387,500 | 396,000 | +10,000 | +2.6% | 3,275 |
| 2022/02/09 | 380,500 | 388,000 | 376,000 | 386,000 | +5,000 | +1.3% | 1,912 |
| 2022/02/08 | 386,500 | 390,500 | 379,500 | 381,000 | -5,500 | -1.4% | 1,940 |
| 2022/02/07 | 386,000 | 387,000 | 381,500 | 386,500 | -500 | -0.1% | 2,040 |
| 2022/02/04 | 392,000 | 395,000 | 387,000 | 387,000 | -7,000 | -1.8% | 2,790 |
| 2022/02/03 | 391,000 | 397,000 | 390,000 | 394,000 | +5,000 | +1.3% | 2,615 |
| 2022/02/02 | 389,000 | 391,500 | 383,500 | 389,000 | +3,500 | +0.9% | 2,156 |
| 2022/02/01 | 395,000 | 396,500 | 383,000 | 385,500 | -3,000 | -0.8% | 3,812 |
| 2022/01/31 | 385,500 | 393,000 | 383,500 | 388,500 | +4,000 | +1% | 4,712 |
| 2022/01/28 | 381,500 | 385,500 | 378,000 | 384,500 | -4,000 | -1% | 3,938 |
| 2022/01/27 | 381,500 | 388,500 | 376,000 | 388,500 | +11,500 | +3.1% | 6,446 |
| 2022/01/26 | 374,000 | 380,000 | 370,000 | 377,000 | +5,500 | +1.5% | 2,710 |
| 2022/01/25 | 374,500 | 376,500 | 368,500 | 371,500 | -8,500 | -2.2% | 4,596 |
| 2022/01/24 | 375,500 | 383,000 | 368,000 | 380,000 | +5,500 | +1.5% | 4,335 |
| 2022/01/21 | 372,500 | 378,000 | 364,500 | 374,500 | ±0 | ±0% | 6,660 |
| 2022/01/20 | 392,500 | 392,500 | 374,500 | 374,500 | -14,500 | -3.7% | 9,378 |
| 2022/01/19 | 403,500 | 407,000 | 388,500 | 389,000 | -21,500 | -5.2% | 6,099 |
| 2022/01/18 | 418,000 | 418,000 | 408,000 | 410,500 | -7,500 | -1.8% | 2,355 |
| 2022/01/17 | 418,000 | 420,500 | 417,000 | 418,000 | +2,000 | +0.5% | 2,158 |
| 2022/01/14 | 417,500 | 420,000 | 416,000 | 416,000 | ±0 | ±0% | 2,272 |
| 2022/01/13 | 422,000 | 423,000 | 416,000 | 416,000 | -2,500 | -0.6% | 2,156 |
| 2022/01/12 | 415,500 | 419,500 | 413,500 | 418,500 | +4,000 | +1% | 2,705 |
| 2022/01/11 | 416,000 | 417,000 | 411,500 | 414,500 | +2,000 | +0.5% | 1,866 |
| 2022/01/07 | 412,500 | 416,000 | 411,000 | 412,500 | -1,000 | -0.2% | 1,723 |
| 2022/01/06 | 417,500 | 418,500 | 413,000 | 413,500 | +1,000 | +0.2% | 1,775 |
| 2022/01/05 | 424,000 | 424,000 | 412,500 | 412,500 | -9,500 | -2.3% | 2,937 |
| 2022/01/04 | 422,500 | 422,500 | 414,500 | 422,000 | +6,000 | +1.4% | 2,482 |
| 2021/12/30 | 420,000 | 420,000 | 412,500 | 416,000 | -3,000 | -0.7% | 2,054 |
| 2021/12/29 | 412,000 | 419,000 | 411,500 | 419,000 | +8,500 | +2.1% | 2,951 |
| 2021/12/28 | 406,500 | 410,500 | 406,000 | 410,500 | +6,000 | +1.5% | 3,261 |
| 2021/12/27 | 404,500 | 406,000 | 403,000 | 404,500 | +500 | +0.1% | 1,310 |
| 2021/12/24 | 406,000 | 408,500 | 402,500 | 404,000 | -1,000 | -0.2% | 1,899 |
| 2021/12/23 | 403,500 | 407,500 | 403,500 | 405,000 | +3,000 | +0.7% | 2,383 |
| 2021/12/22 | 410,000 | 410,500 | 402,000 | 402,000 | -6,000 | -1.5% | 2,911 |
| 2021/12/21 | 409,000 | 410,000 | 405,500 | 408,000 | ±0 | ±0% | 3,156 |
851～
900
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
