134,300
-900 (-0.67%)
株価：2025/08/26 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 |
|---|---|---|---|---|---|---|---|
| 2019/12/03 | 567,000 | 567,000 | 550,000 | 553,000 | -16,000 | -2.8% | 3,652 |
| 2019/12/02 | 567,000 | 570,000 | 564,000 | 569,000 | +4,000 | +0.7% | 2,213 |
| 2019/11/29 | 564,000 | 567,000 | 562,000 | 565,000 | ±0 | ±0% | 1,641 |
| 2019/11/28 | 566,000 | 566,000 | 559,000 | 565,000 | -8,000 | -1.4% | 2,305 |
| 2019/11/27 | 578,000 | 578,000 | 570,000 | 573,000 | -3,000 | -0.5% | 3,995 |
| 2019/11/26 | 571,000 | 577,000 | 570,000 | 576,000 | +5,000 | +0.9% | 3,758 |
| 2019/11/25 | 577,000 | 578,000 | 570,000 | 571,000 | -6,000 | -1% | 2,034 |
| 2019/11/22 | 577,000 | 579,000 | 572,000 | 577,000 | -3,000 | -0.5% | 4,285 |
| 2019/11/21 | 576,000 | 580,000 | 568,000 | 580,000 | +4,000 | +0.7% | 3,239 |
| 2019/11/20 | 573,000 | 576,000 | 568,000 | 576,000 | +7,000 | +1.2% | 3,682 |
| 2019/11/19 | 563,000 | 572,000 | 563,000 | 569,000 | +5,000 | +0.9% | 3,018 |
| 2019/11/18 | 563,000 | 565,000 | 557,000 | 564,000 | +3,000 | +0.5% | 2,660 |
| 2019/11/15 | 559,000 | 569,000 | 556,000 | 561,000 | +6,000 | +1.1% | 4,758 |
| 2019/11/14 | 542,000 | 557,000 | 542,000 | 555,000 | +11,000 | +2% | 3,930 |
| 2019/11/13 | 545,000 | 550,000 | 542,000 | 544,000 | -6,000 | -1.1% | 3,763 |
| 2019/11/12 | 565,000 | 565,000 | 550,000 | 550,000 | -12,000 | -2.1% | 3,987 |
| 2019/11/11 | 555,000 | 566,000 | 555,000 | 562,000 | -3,000 | -0.5% | 2,710 |
| 2019/11/08 | 575,000 | 575,000 | 562,000 | 565,000 | -9,000 | -1.6% | 3,923 |
| 2019/11/07 | 566,000 | 582,000 | 566,000 | 574,000 | +6,000 | +1.1% | 3,736 |
| 2019/11/06 | 577,000 | 578,000 | 568,000 | 568,000 | -9,000 | -1.6% | 2,253 |
| 2019/11/05 | 578,000 | 581,000 | 574,000 | 577,000 | -1,000 | -0.2% | 2,334 |
| 2019/11/01 | 576,000 | 581,000 | 574,000 | 578,000 | +8,000 | +1.4% | 2,169 |
| 2019/10/31 | 577,000 | 579,000 | 570,000 | 570,000 | -4,000 | -0.7% | 2,095 |
| 2019/10/30 | 580,000 | 581,000 | 574,000 | 574,000 | -4,000 | -0.7% | 2,836 |
| 2019/10/29 | 576,000 | 582,000 | 571,000 | 578,000 | +7,000 | +1.2% | 2,909 |
| 2019/10/28 | 575,000 | 577,000 | 568,000 | 571,000 | -4,000 | -0.7% | 2,019 |
| 2019/10/25 | 574,000 | 579,000 | 574,000 | 575,000 | +1,000 | +0.2% | 874 |
| 2019/10/24 | 576,000 | 580,000 | 574,000 | 574,000 | -2,000 | -0.3% | 1,557 |
| 2019/10/23 | 580,000 | 582,000 | 574,000 | 576,000 | -4,000 | -0.7% | 3,229 |
| 2019/10/21 | 577,000 | 582,000 | 574,000 | 580,000 | +3,000 | +0.5% | 1,620 |
| 2019/10/18 | 585,000 | 587,000 | 573,000 | 577,000 | -2,000 | -0.3% | 2,088 |
| 2019/10/17 | 586,000 | 589,000 | 573,000 | 579,000 | -1,000 | -0.2% | 2,804 |
| 2019/10/16 | 574,000 | 582,000 | 571,000 | 580,000 | +10,000 | +1.8% | 2,168 |
| 2019/10/15 | 575,000 | 576,000 | 570,000 | 570,000 | -7,000 | -1.2% | 2,263 |
| 2019/10/11 | 577,000 | 580,000 | 573,000 | 577,000 | -1,000 | -0.2% | 1,872 |
| 2019/10/10 | 583,000 | 584,000 | 577,000 | 578,000 | -6,000 | -1% | 2,200 |
| 2019/10/09 | 581,000 | 587,000 | 579,000 | 584,000 | +8,000 | +1.4% | 1,853 |
| 2019/10/08 | 573,000 | 580,000 | 569,000 | 576,000 | +3,000 | +0.5% | 2,587 |
| 2019/10/07 | 570,000 | 577,000 | 567,000 | 573,000 | +1,000 | +0.2% | 2,603 |
| 2019/10/04 | 570,000 | 572,000 | 561,000 | 572,000 | +4,000 | +0.7% | 1,912 |
| 2019/10/03 | 564,000 | 570,000 | 560,000 | 568,000 | +7,000 | +1.2% | 2,860 |
| 2019/10/02 | 551,000 | 563,000 | 549,000 | 561,000 | +10,000 | +1.8% | 2,793 |
| 2019/10/01 | 549,000 | 553,000 | 542,000 | 551,000 | -1,000 | -0.2% | 2,210 |
| 2019/09/30 | 548,000 | 552,000 | 548,000 | 552,000 | +4,000 | +0.7% | 1,747 |
| 2019/09/27 | 548,000 | 551,000 | 547,000 | 548,000 | +1,000 | +0.2% | 1,166 |
| 2019/09/26 | 546,000 | 552,000 | 546,000 | 547,000 | +1,000 | +0.2% | 1,505 |
| 2019/09/25 | 544,000 | 546,000 | 543,000 | 546,000 | +4,000 | +0.7% | 975 |
| 2019/09/24 | 543,000 | 550,000 | 540,000 | 542,000 | +5,000 | +0.9% | 3,011 |
| 2019/09/20 | 536,000 | 540,000 | 531,000 | 537,000 | +4,000 | +0.8% | 2,113 |
| 2019/09/19 | 529,000 | 536,000 | 526,000 | 533,000 | +2,000 | +0.4% | 1,929 |
1401～
1450
件表示中 / 3230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
