134,800
-400 (-0.30%)
株価：2025/08/26 11:30
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 |
|---|---|---|---|---|---|---|---|
| 2021/02/26 | 477,000 | 478,000 | 459,500 | 468,000 | -16,000 | -3.3% | 3,946 |
| 2021/02/25 | 482,000 | 484,000 | 468,500 | 484,000 | +9,000 | +1.9% | 2,866 |
| 2021/02/24 | 469,000 | 475,000 | 465,500 | 475,000 | +12,500 | +2.7% | 2,671 |
| 2021/02/22 | 464,000 | 469,000 | 459,000 | 462,500 | +2,500 | +0.5% | 1,609 |
| 2021/02/19 | 452,500 | 464,000 | 452,500 | 460,000 | +7,500 | +1.7% | 1,327 |
| 2021/02/18 | 465,000 | 466,000 | 450,000 | 452,500 | -9,500 | -2.1% | 2,581 |
| 2021/02/17 | 474,500 | 475,500 | 459,000 | 462,000 | -10,500 | -2.2% | 3,166 |
| 2021/02/16 | 458,000 | 475,000 | 458,000 | 472,500 | +20,000 | +4.4% | 3,514 |
| 2021/02/15 | 444,000 | 453,500 | 444,000 | 452,500 | +9,000 | +2% | 2,351 |
| 2021/02/12 | 432,000 | 444,000 | 430,500 | 443,500 | +10,000 | +2.3% | 2,927 |
| 2021/02/10 | 439,500 | 442,000 | 433,500 | 433,500 | -5,000 | -1.1% | 3,424 |
| 2021/02/09 | 437,500 | 440,000 | 433,000 | 438,500 | -4,500 | -1% | 4,644 |
| 2021/02/08 | 434,000 | 445,000 | 433,500 | 443,000 | +10,500 | +2.4% | 4,356 |
| 2021/02/05 | 430,000 | 434,000 | 425,500 | 432,500 | +4,500 | +1.1% | 2,773 |
| 2021/02/04 | 420,000 | 428,000 | 419,500 | 428,000 | +10,000 | +2.4% | 2,217 |
| 2021/02/03 | 410,500 | 418,000 | 409,000 | 418,000 | +8,500 | +2.1% | 2,545 |
| 2021/02/02 | 414,000 | 416,000 | 409,500 | 409,500 | -500 | -0.1% | 2,046 |
| 2021/02/01 | 419,000 | 422,500 | 409,000 | 410,000 | -9,000 | -2.1% | 2,255 |
| 2021/01/29 | 419,000 | 422,500 | 413,500 | 419,000 | -500 | -0.1% | 4,415 |
| 2021/01/28 | 420,500 | 427,000 | 416,500 | 419,500 | -6,000 | -1.4% | 2,275 |
| 2021/01/27 | 420,000 | 426,000 | 420,000 | 425,500 | +7,500 | +1.8% | 1,498 |
| 2021/01/26 | 417,000 | 423,000 | 416,500 | 418,000 | +1,000 | +0.2% | 1,525 |
| 2021/01/25 | 418,500 | 427,500 | 416,000 | 417,000 | -1,500 | -0.4% | 1,338 |
| 2021/01/22 | 414,000 | 421,000 | 414,000 | 418,500 | +5,500 | +1.3% | 1,334 |
| 2021/01/21 | 413,500 | 420,000 | 411,500 | 413,000 | +500 | +0.1% | 1,611 |
| 2021/01/20 | 409,000 | 415,500 | 408,000 | 412,500 | +7,000 | +1.7% | 3,355 |
| 2021/01/19 | 405,500 | 409,500 | 402,000 | 405,500 | -2,000 | -0.5% | 2,198 |
| 2021/01/18 | 415,000 | 415,000 | 404,500 | 407,500 | -3,000 | -0.7% | 2,882 |
| 2021/01/15 | 411,000 | 415,000 | 410,500 | 410,500 | -1,500 | -0.4% | 2,214 |
| 2021/01/14 | 413,000 | 417,000 | 408,000 | 412,000 | -1,000 | -0.2% | 2,643 |
| 2021/01/13 | 422,500 | 426,500 | 411,500 | 413,000 | -14,500 | -3.4% | 3,325 |
| 2021/01/12 | 424,500 | 428,000 | 421,500 | 427,500 | +500 | +0.1% | 2,146 |
| 2021/01/08 | 431,500 | 432,500 | 425,000 | 427,000 | -3,000 | -0.7% | 2,324 |
| 2021/01/07 | 424,500 | 430,500 | 422,500 | 430,000 | +9,500 | +2.3% | 2,198 |
| 2021/01/06 | 425,000 | 433,500 | 420,500 | 420,500 | -4,500 | -1.1% | 2,412 |
| 2021/01/05 | 419,500 | 427,500 | 416,000 | 425,000 | +6,500 | +1.6% | 1,489 |
| 2021/01/04 | 435,500 | 435,500 | 416,500 | 418,500 | -17,000 | -3.9% | 2,564 |
| 2020/12/30 | 427,500 | 436,000 | 424,000 | 435,500 | +7,000 | +1.6% | 1,620 |
| 2020/12/29 | 420,000 | 429,500 | 416,500 | 428,500 | +8,000 | +1.9% | 1,966 |
| 2020/12/28 | 411,500 | 420,500 | 411,500 | 420,500 | +9,000 | +2.2% | 1,367 |
| 2020/12/25 | 410,500 | 416,500 | 410,000 | 411,500 | -500 | -0.1% | 1,468 |
| 2020/12/24 | 407,000 | 412,500 | 404,500 | 412,000 | +5,000 | +1.2% | 1,820 |
| 2020/12/23 | 405,000 | 409,000 | 399,500 | 407,000 | +2,500 | +0.6% | 2,069 |
| 2020/12/22 | 399,000 | 405,500 | 397,000 | 404,500 | +6,000 | +1.5% | 1,448 |
| 2020/12/21 | 406,000 | 407,000 | 398,500 | 398,500 | -7,500 | -1.8% | 2,551 |
| 2020/12/18 | 409,000 | 410,000 | 402,500 | 406,000 | -4,000 | -1% | 10,114 |
| 2020/12/17 | 409,500 | 412,000 | 407,500 | 410,000 | -1,500 | -0.4% | 2,230 |
| 2020/12/16 | 411,000 | 413,000 | 406,500 | 411,500 | +500 | +0.1% | 1,950 |
| 2020/12/15 | 407,000 | 413,000 | 406,000 | 411,000 | +1,000 | +0.2% | 2,918 |
| 2020/12/14 | 410,500 | 411,500 | 405,500 | 410,000 | +3,000 | +0.7% | 2,638 |
1101～
1150
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
