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 |
|---|---|---|---|---|---|---|---|
| 2021/10/07 | 460,000 | 460,000 | 454,500 | 459,000 | +5,000 | +1.1% | 2,051 |
| 2021/10/06 | 460,000 | 462,500 | 446,500 | 454,000 | +1,000 | +0.2% | 3,501 |
| 2021/10/05 | 453,500 | 456,500 | 443,500 | 453,000 | -1,000 | -0.2% | 2,738 |
| 2021/10/04 | 455,000 | 459,500 | 452,500 | 454,000 | +5,500 | +1.2% | 2,500 |
| 2021/10/01 | 458,500 | 461,000 | 448,000 | 448,500 | -8,500 | -1.9% | 3,498 |
| 2021/09/30 | 469,000 | 470,000 | 457,000 | 457,000 | -9,500 | -2% | 3,073 |
| 2021/09/29 | 466,000 | 468,000 | 462,500 | 466,500 | +500 | +0.1% | 1,857 |
| 2021/09/28 | 461,500 | 467,000 | 457,500 | 466,000 | +5,500 | +1.2% | 1,953 |
| 2021/09/27 | 453,500 | 462,000 | 453,500 | 460,500 | +8,500 | +1.9% | 3,470 |
| 2021/09/24 | 453,000 | 456,000 | 451,500 | 452,000 | -1,000 | -0.2% | 2,735 |
| 2021/09/22 | 457,000 | 461,000 | 452,000 | 453,000 | -4,000 | -0.9% | 3,522 |
| 2021/09/21 | 461,000 | 462,500 | 457,000 | 457,000 | -4,500 | -1% | 3,064 |
| 2021/09/17 | 467,000 | 467,000 | 458,000 | 461,500 | -7,000 | -1.5% | 3,753 |
| 2021/09/16 | 465,500 | 469,000 | 462,500 | 468,500 | +5,500 | +1.2% | 3,804 |
| 2021/09/15 | 464,500 | 468,000 | 461,000 | 463,000 | ±0 | ±0% | 2,535 |
| 2021/09/14 | 462,000 | 463,500 | 460,000 | 463,000 | +2,000 | +0.4% | 2,657 |
| 2021/09/13 | 459,500 | 461,000 | 455,500 | 461,000 | +4,000 | +0.9% | 2,524 |
| 2021/09/10 | 463,000 | 463,000 | 456,000 | 457,000 | -4,000 | -0.9% | 2,762 |
| 2021/09/09 | 461,500 | 465,500 | 457,000 | 461,000 | +1,000 | +0.2% | 3,985 |
| 2021/09/08 | 453,500 | 460,000 | 452,000 | 460,000 | +4,500 | +1% | 12,505 |
| 2021/09/07 | 460,500 | 461,500 | 453,500 | 455,500 | -5,000 | -1.1% | 13,219 |
| 2021/09/06 | 462,500 | 464,500 | 459,500 | 460,500 | -2,000 | -0.4% | 7,257 |
| 2021/09/03 | 468,000 | 469,000 | 461,000 | 462,500 | -7,500 | -1.6% | 4,154 |
| 2021/09/02 | 462,000 | 470,000 | 460,000 | 470,000 | +8,000 | +1.7% | 8,645 |
| 2021/09/01 | 461,500 | 466,000 | 458,000 | 462,000 | +500 | +0.1% | 4,779 |
| 2021/08/31 | 473,000 | 473,500 | 461,500 | 461,500 | -16,500 | -3.5% | 2,451 |
| 2021/08/30 | 474,000 | 479,000 | 472,000 | 478,000 | +4,500 | +1% | 3,715 |
| 2021/08/27 | 457,000 | 473,500 | 454,500 | 473,500 | +17,500 | +3.8% | 4,485 |
| 2021/08/26 | 449,500 | 457,000 | 448,000 | 456,000 | +6,500 | +1.4% | 4,130 |
| 2021/08/25 | 455,000 | 460,000 | 449,000 | 449,500 | -9,500 | -2.1% | 2,945 |
| 2021/08/24 | 461,500 | 466,000 | 459,000 | 459,000 | -1,500 | -0.3% | 2,177 |
| 2021/08/23 | 470,500 | 473,000 | 460,500 | 460,500 | -11,000 | -2.3% | 2,340 |
| 2021/08/20 | 470,000 | 475,000 | 466,500 | 471,500 | +2,000 | +0.4% | 1,336 |
| 2021/08/19 | 475,500 | 476,500 | 468,500 | 469,500 | -7,500 | -1.6% | 1,380 |
| 2021/08/18 | 472,500 | 479,000 | 471,500 | 477,000 | +4,000 | +0.8% | 1,295 |
| 2021/08/17 | 470,500 | 475,500 | 468,500 | 473,000 | +3,000 | +0.6% | 2,151 |
| 2021/08/16 | 470,500 | 473,500 | 466,500 | 470,000 | +1,500 | +0.3% | 1,226 |
| 2021/08/13 | 467,000 | 471,500 | 467,000 | 468,500 | +1,500 | +0.3% | 1,620 |
| 2021/08/12 | 462,500 | 468,500 | 462,000 | 467,000 | +4,000 | +0.9% | 1,429 |
| 2021/08/11 | 462,000 | 470,000 | 461,000 | 463,000 | ±0 | ±0% | 2,258 |
| 2021/08/10 | 468,500 | 475,000 | 463,000 | 463,000 | -2,500 | -0.5% | 3,080 |
| 2021/08/06 | 477,500 | 479,000 | 465,500 | 465,500 | -12,000 | -2.5% | 3,358 |
| 2021/08/05 | 476,500 | 484,000 | 476,500 | 477,500 | +1,000 | +0.2% | 3,906 |
| 2021/08/04 | 481,500 | 482,000 | 475,500 | 476,500 | -6,000 | -1.2% | 2,159 |
| 2021/08/03 | 493,000 | 493,000 | 482,000 | 482,500 | -7,500 | -1.5% | 1,693 |
| 2021/08/02 | 496,500 | 497,500 | 489,000 | 490,000 | -7,500 | -1.5% | 1,450 |
| 2021/07/30 | 494,500 | 498,000 | 492,500 | 497,500 | +5,500 | +1.1% | 2,164 |
| 2021/07/29 | 494,500 | 496,000 | 489,500 | 492,000 | -4,000 | -0.8% | 3,392 |
| 2021/07/28 | 489,000 | 496,500 | 484,500 | 496,000 | +6,000 | +1.2% | 2,213 |
| 2021/07/27 | 489,000 | 490,000 | 485,500 | 490,000 | +3,000 | +0.6% | 1,554 |
951～
1000
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
