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 |
|---|---|---|---|---|---|---|---|
| 2021/07/26 | 486,000 | 491,500 | 485,500 | 487,000 | +4,500 | +0.9% | 2,493 |
| 2021/07/21 | 490,500 | 494,000 | 482,500 | 482,500 | -9,000 | -1.8% | 4,078 |
| 2021/07/20 | 487,000 | 494,500 | 485,000 | 491,500 | -2,500 | -0.5% | 2,109 |
| 2021/07/19 | 497,000 | 498,500 | 492,000 | 494,000 | -7,000 | -1.4% | 2,478 |
| 2021/07/16 | 492,500 | 503,000 | 492,500 | 501,000 | +6,500 | +1.3% | 2,014 |
| 2021/07/15 | 502,000 | 504,000 | 493,500 | 494,500 | -11,500 | -2.3% | 2,984 |
| 2021/07/14 | 508,000 | 509,000 | 501,000 | 506,000 | -2,000 | -0.4% | 1,885 |
| 2021/07/13 | 516,000 | 521,000 | 507,000 | 508,000 | -6,000 | -1.2% | 2,179 |
| 2021/07/12 | 522,000 | 524,000 | 514,000 | 514,000 | -5,000 | -1% | 1,769 |
| 2021/07/09 | 524,000 | 528,000 | 511,000 | 519,000 | -4,000 | -0.8% | 3,048 |
| 2021/07/08 | 522,000 | 528,000 | 522,000 | 523,000 | +2,000 | +0.4% | 1,502 |
| 2021/07/07 | 526,000 | 529,000 | 520,000 | 521,000 | -7,000 | -1.3% | 2,136 |
| 2021/07/06 | 521,000 | 531,000 | 521,000 | 528,000 | +5,000 | +1% | 1,906 |
| 2021/07/05 | 520,000 | 524,000 | 517,000 | 523,000 | +3,000 | +0.6% | 1,753 |
| 2021/07/02 | 521,000 | 523,000 | 513,000 | 520,000 | +7,000 | +1.4% | 2,049 |
| 2021/07/01 | 527,000 | 527,000 | 513,000 | 513,000 | -13,000 | -2.5% | 2,689 |
| 2021/06/30 | 526,000 | 530,000 | 522,000 | 526,000 | +4,000 | +0.8% | 1,829 |
| 2021/06/29 | 523,000 | 527,000 | 521,000 | 522,000 | -2,000 | -0.4% | 1,819 |
| 2021/06/28 | 524,000 | 525,000 | 521,000 | 524,000 | -1,000 | -0.2% | 1,587 |
| 2021/06/25 | 517,000 | 527,000 | 515,000 | 525,000 | +10,000 | +1.9% | 1,670 |
| 2021/06/24 | 513,000 | 516,000 | 508,000 | 515,000 | +4,000 | +0.8% | 1,799 |
| 2021/06/23 | 516,000 | 518,000 | 509,000 | 511,000 | -5,000 | -1% | 1,946 |
| 2021/06/22 | 512,000 | 517,000 | 509,000 | 516,000 | +3,000 | +0.6% | 3,063 |
| 2021/06/21 | 505,000 | 513,000 | 505,000 | 513,000 | +6,000 | +1.2% | 1,491 |
| 2021/06/18 | 505,000 | 511,000 | 502,000 | 507,000 | +2,000 | +0.4% | 8,476 |
| 2021/06/17 | 510,000 | 515,000 | 505,000 | 505,000 | -6,000 | -1.2% | 2,510 |
| 2021/06/16 | 506,000 | 514,000 | 506,000 | 511,000 | +5,000 | +1% | 2,094 |
| 2021/06/15 | 512,000 | 513,000 | 506,000 | 506,000 | -5,000 | -1% | 1,751 |
| 2021/06/14 | 510,000 | 513,000 | 509,000 | 511,000 | +4,000 | +0.8% | 1,050 |
| 2021/06/11 | 503,000 | 512,000 | 503,000 | 507,000 | -2,000 | -0.4% | 3,609 |
| 2021/06/10 | 505,000 | 510,000 | 505,000 | 509,000 | +7,000 | +1.4% | 2,258 |
| 2021/06/09 | 507,000 | 515,000 | 502,000 | 502,000 | -5,000 | -1% | 4,023 |
| 2021/06/08 | 503,000 | 509,000 | 503,000 | 507,000 | +3,000 | +0.6% | 2,193 |
| 2021/06/07 | 503,000 | 507,000 | 502,000 | 504,000 | +1,000 | +0.2% | 1,695 |
| 2021/06/04 | 502,000 | 505,000 | 498,500 | 503,000 | -3,000 | -0.6% | 1,589 |
| 2021/06/03 | 502,000 | 508,000 | 500,000 | 506,000 | +4,000 | +0.8% | 2,525 |
| 2021/06/02 | 497,000 | 505,000 | 494,500 | 502,000 | +8,000 | +1.6% | 3,548 |
| 2021/06/01 | 496,500 | 496,500 | 492,000 | 494,000 | -4,500 | -0.9% | 1,298 |
| 2021/05/31 | 495,000 | 500,000 | 490,500 | 498,500 | +2,000 | +0.4% | 2,500 |
| 2021/05/28 | 500,000 | 501,000 | 494,000 | 496,500 | -11,500 | -2.3% | 3,652 |
| 2021/05/27 | 513,000 | 513,000 | 505,000 | 508,000 | -4,000 | -0.8% | 4,897 |
| 2021/05/26 | 513,000 | 513,000 | 509,000 | 512,000 | ±0 | ±0% | 1,709 |
| 2021/05/25 | 511,000 | 515,000 | 510,000 | 512,000 | +1,000 | +0.2% | 1,339 |
| 2021/05/24 | 506,000 | 512,000 | 505,000 | 511,000 | +6,000 | +1.2% | 1,393 |
| 2021/05/21 | 508,000 | 511,000 | 505,000 | 505,000 | -3,000 | -0.6% | 1,008 |
| 2021/05/20 | 508,000 | 511,000 | 502,000 | 508,000 | ±0 | ±0% | 2,263 |
| 2021/05/19 | 506,000 | 509,000 | 501,000 | 508,000 | +1,000 | +0.2% | 2,248 |
| 2021/05/18 | 503,000 | 508,000 | 500,000 | 507,000 | +7,000 | +1.4% | 1,598 |
| 2021/05/17 | 501,000 | 504,000 | 497,500 | 500,000 | +6,500 | +1.3% | 1,870 |
| 2021/05/14 | 495,500 | 505,000 | 491,500 | 493,500 | -2,000 | -0.4% | 3,099 |
1001～
1050
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
