134,700
-500 (-0.37%)
株価：2025/08/26 15:02
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 |
|---|---|---|---|---|---|---|---|
| 2019/09/17 | 535,000 | 535,000 | 528,000 | 529,000 | -8,000 | -1.5% | 1,881 |
| 2019/09/13 | 525,000 | 537,000 | 523,000 | 537,000 | +14,000 | +2.7% | 2,753 |
| 2019/09/12 | 525,000 | 528,000 | 520,000 | 523,000 | -3,000 | -0.6% | 1,497 |
| 2019/09/11 | 532,000 | 534,000 | 523,000 | 526,000 | -7,000 | -1.3% | 2,781 |
| 2019/09/10 | 532,000 | 537,000 | 532,000 | 533,000 | +1,000 | +0.2% | 2,106 |
| 2019/09/09 | 528,000 | 534,000 | 527,000 | 532,000 | +6,000 | +1.1% | 1,450 |
| 2019/09/06 | 523,000 | 531,000 | 519,000 | 526,000 | +3,000 | +0.6% | 3,162 |
| 2019/09/05 | 518,000 | 524,000 | 517,000 | 523,000 | +4,000 | +0.8% | 2,765 |
| 2019/09/04 | 519,000 | 523,000 | 518,000 | 519,000 | +3,000 | +0.6% | 2,262 |
| 2019/09/03 | 521,000 | 521,000 | 515,000 | 516,000 | +1,000 | +0.2% | 1,789 |
| 2019/09/02 | 516,000 | 520,000 | 515,000 | 515,000 | -2,000 | -0.4% | 1,858 |
| 2019/08/30 | 516,000 | 518,000 | 513,000 | 517,000 | ±0 | ±0% | 3,005 |
| 2019/08/29 | 523,000 | 523,000 | 516,000 | 517,000 | -2,000 | -0.4% | 1,511 |
| 2019/08/28 | 520,000 | 521,000 | 515,000 | 519,000 | +1,000 | +0.2% | 1,832 |
| 2019/08/27 | 521,000 | 522,000 | 516,000 | 518,000 | -4,000 | -0.8% | 1,678 |
| 2019/08/26 | 518,000 | 524,000 | 517,000 | 522,000 | +2,000 | +0.4% | 1,634 |
| 2019/08/23 | 521,000 | 523,000 | 516,000 | 520,000 | -2,000 | -0.4% | 1,838 |
| 2019/08/22 | 523,000 | 527,000 | 520,000 | 522,000 | -3,000 | -0.6% | 1,654 |
| 2019/08/21 | 525,000 | 526,000 | 521,000 | 525,000 | -5,000 | -0.9% | 1,876 |
| 2019/08/20 | 529,000 | 535,000 | 527,000 | 530,000 | +1,000 | +0.2% | 2,023 |
| 2019/08/19 | 522,000 | 532,000 | 521,000 | 529,000 | +7,000 | +1.3% | 2,857 |
| 2019/08/16 | 520,000 | 524,000 | 518,000 | 522,000 | +3,000 | +0.6% | 2,781 |
| 2019/08/15 | 508,000 | 520,000 | 507,000 | 519,000 | +9,000 | +1.8% | 3,678 |
| 2019/08/14 | 506,000 | 513,000 | 504,000 | 510,000 | +3,000 | +0.6% | 2,561 |
| 2019/08/13 | 501,000 | 508,000 | 499,500 | 507,000 | +6,000 | +1.2% | 2,016 |
| 2019/08/09 | 495,000 | 504,000 | 490,000 | 501,000 | +8,000 | +1.6% | 3,857 |
| 2019/08/08 | 495,500 | 495,500 | 489,500 | 493,000 | -500 | -0.1% | 4,108 |
| 2019/08/07 | 495,000 | 499,000 | 493,500 | 493,500 | -3,000 | -0.6% | 4,383 |
| 2019/08/06 | 494,000 | 498,500 | 489,500 | 496,500 | -500 | -0.1% | 5,587 |
| 2019/08/05 | 502,000 | 506,000 | 496,000 | 497,000 | -5,000 | -1% | 3,536 |
| 2019/08/02 | 501,000 | 505,000 | 499,500 | 502,000 | ±0 | ±0% | 2,195 |
| 2019/08/01 | 498,000 | 503,000 | 496,000 | 502,000 | +2,500 | +0.5% | 3,554 |
| 2019/07/31 | 495,500 | 500,000 | 495,000 | 499,500 | +3,000 | +0.6% | 3,250 |
| 2019/07/30 | 495,000 | 499,000 | 492,500 | 496,500 | +1,500 | +0.3% | 8,330 |
| 2019/07/29 | 499,500 | 503,000 | 495,000 | 495,000 | -2,500 | -0.5% | 2,431 |
| 2019/07/26 | 494,000 | 499,000 | 493,500 | 497,500 | +4,500 | +0.9% | 2,168 |
| 2019/07/25 | 497,500 | 500,000 | 493,000 | 493,000 | -4,500 | -0.9% | 1,991 |
| 2019/07/24 | 496,000 | 501,000 | 493,500 | 497,500 | +2,000 | +0.4% | 3,533 |
| 2019/07/23 | 493,500 | 497,500 | 492,500 | 495,500 | +1,500 | +0.3% | 3,997 |
| 2019/07/22 | 488,000 | 494,000 | 485,500 | 494,000 | +5,500 | +1.1% | 3,719 |
| 2019/07/19 | 484,500 | 490,000 | 483,500 | 488,500 | +5,500 | +1.1% | 3,922 |
| 2019/07/18 | 481,500 | 488,000 | 481,500 | 483,000 | +4,000 | +0.8% | 4,212 |
| 2019/07/17 | 478,500 | 480,000 | 474,000 | 479,000 | +2,000 | +0.4% | 3,410 |
| 2019/07/16 | 469,000 | 479,500 | 469,000 | 477,000 | +10,000 | +2.1% | 5,335 |
| 2019/07/12 | 471,500 | 471,500 | 466,000 | 467,000 | -4,500 | -1% | 2,188 |
| 2019/07/11 | 466,500 | 474,000 | 463,000 | 471,500 | +5,000 | +1.1% | 4,843 |
| 2019/07/10 | 465,500 | 467,500 | 463,000 | 466,500 | +500 | +0.1% | 3,308 |
| 2019/07/09 | 464,000 | 467,500 | 462,000 | 466,000 | +4,000 | +0.9% | 3,944 |
| 2019/07/08 | 471,500 | 472,000 | 461,000 | 462,000 | -10,000 | -2.1% | 4,725 |
| 2019/07/05 | 472,000 | 475,500 | 471,500 | 472,000 | +1,000 | +0.2% | 2,204 |
1451～
1500
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
