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 |
|---|---|---|---|---|---|---|---|
| 2019/04/18 | 462,500 | 465,500 | 462,000 | 463,500 | ±0 | ±0% | 2,174 |
| 2019/04/17 | 464,500 | 464,500 | 461,000 | 463,500 | -1,000 | -0.2% | 1,129 |
| 2019/04/16 | 462,500 | 466,000 | 461,500 | 464,500 | +2,500 | +0.5% | 1,208 |
| 2019/04/15 | 461,000 | 464,000 | 459,500 | 462,000 | +2,500 | +0.5% | 1,680 |
| 2019/04/12 | 459,000 | 459,500 | 456,500 | 459,500 | +1,000 | +0.2% | 2,108 |
| 2019/04/11 | 458,500 | 459,500 | 454,000 | 458,500 | -3,000 | -0.7% | 2,419 |
| 2019/04/10 | 462,000 | 463,500 | 458,500 | 461,500 | -500 | -0.1% | 2,130 |
| 2019/04/09 | 461,000 | 463,000 | 459,500 | 462,000 | -1,500 | -0.3% | 2,265 |
| 2019/04/08 | 463,000 | 464,500 | 460,500 | 463,500 | +1,500 | +0.3% | 1,276 |
| 2019/04/05 | 461,000 | 463,000 | 459,500 | 462,000 | +1,000 | +0.2% | 1,497 |
| 2019/04/04 | 461,500 | 464,000 | 460,000 | 461,000 | -1,500 | -0.3% | 1,693 |
| 2019/04/03 | 462,000 | 465,500 | 461,000 | 462,500 | ±0 | ±0% | 2,855 |
| 2019/04/02 | 461,000 | 464,500 | 456,000 | 462,500 | +2,000 | +0.4% | 3,557 |
| 2019/04/01 | 463,000 | 465,000 | 457,500 | 460,500 | +500 | +0.1% | 3,216 |
| 2019/03/29 | 465,000 | 467,500 | 460,000 | 460,000 | -4,500 | -1% | 2,340 |
| 2019/03/28 | 466,500 | 468,500 | 464,500 | 464,500 | -5,000 | -1.1% | 2,148 |
| 2019/03/27 | 464,000 | 472,000 | 463,000 | 469,500 | +5,500 | +1.2% | 2,303 |
| 2019/03/26 | 461,500 | 466,000 | 461,500 | 464,000 | +500 | +0.1% | 2,216 |
| 2019/03/25 | 463,500 | 466,500 | 461,500 | 463,500 | +2,000 | +0.4% | 3,961 |
| 2019/03/22 | 462,500 | 466,500 | 461,500 | 461,500 | -3,000 | -0.6% | 2,584 |
| 2019/03/20 | 469,500 | 469,500 | 461,000 | 464,500 | -5,000 | -1.1% | 2,537 |
| 2019/03/19 | 468,000 | 469,500 | 466,000 | 469,500 | +1,500 | +0.3% | 1,475 |
| 2019/03/18 | 471,500 | 472,000 | 467,000 | 468,000 | -2,000 | -0.4% | 1,353 |
| 2019/03/15 | 468,500 | 472,500 | 468,500 | 470,000 | +500 | +0.1% | 3,487 |
| 2019/03/14 | 463,500 | 469,500 | 463,000 | 469,500 | +6,500 | +1.4% | 1,981 |
| 2019/03/13 | 461,500 | 466,500 | 461,000 | 463,000 | +500 | +0.1% | 2,314 |
| 2019/03/12 | 465,500 | 465,500 | 460,000 | 462,500 | ±0 | ±0% | 1,354 |
| 2019/03/11 | 458,000 | 462,500 | 457,000 | 462,500 | +4,000 | +0.9% | 1,540 |
| 2019/03/08 | 462,500 | 464,500 | 458,500 | 458,500 | -2,500 | -0.5% | 3,117 |
| 2019/03/07 | 463,000 | 464,000 | 460,000 | 461,000 | -2,000 | -0.4% | 1,574 |
| 2019/03/06 | 464,000 | 465,500 | 462,500 | 463,000 | -2,000 | -0.4% | 1,769 |
| 2019/03/05 | 465,500 | 468,500 | 464,000 | 465,000 | -2,500 | -0.5% | 1,838 |
| 2019/03/04 | 467,000 | 469,000 | 463,500 | 467,500 | +4,000 | +0.9% | 1,586 |
| 2019/03/01 | 464,000 | 467,000 | 463,500 | 463,500 | -1,000 | -0.2% | 1,379 |
| 2019/02/28 | 467,000 | 468,000 | 464,500 | 464,500 | -2,500 | -0.5% | 2,446 |
| 2019/02/27 | 466,500 | 468,000 | 465,000 | 467,000 | ±0 | ±0% | 1,700 |
| 2019/02/26 | 465,000 | 468,000 | 464,500 | 467,000 | +2,000 | +0.4% | 2,138 |
| 2019/02/25 | 464,000 | 466,500 | 463,500 | 465,000 | +500 | +0.1% | 1,806 |
| 2019/02/22 | 461,500 | 465,500 | 460,500 | 464,500 | +4,000 | +0.9% | 1,818 |
| 2019/02/21 | 460,500 | 462,000 | 458,500 | 460,500 | ±0 | ±0% | 2,821 |
| 2019/02/20 | 461,500 | 462,500 | 458,000 | 460,500 | -1,000 | -0.2% | 2,013 |
| 2019/02/19 | 460,000 | 463,500 | 459,000 | 461,500 | +2,000 | +0.4% | 3,092 |
| 2019/02/18 | 463,000 | 464,000 | 459,500 | 459,500 | -1,000 | -0.2% | 2,457 |
| 2019/02/15 | 459,500 | 462,000 | 457,500 | 460,500 | -6,000 | -1.3% | 3,455 |
| 2019/02/14 | 465,500 | 468,000 | 464,500 | 466,500 | +1,000 | +0.2% | 2,285 |
| 2019/02/13 | 463,000 | 469,500 | 463,000 | 465,500 | +500 | +0.1% | 2,245 |
| 2019/02/12 | 462,500 | 465,000 | 460,000 | 465,000 | +2,500 | +0.5% | 3,522 |
| 2019/02/08 | 462,500 | 466,500 | 461,500 | 462,500 | -3,500 | -0.8% | 3,506 |
| 2019/02/07 | 466,500 | 470,500 | 464,500 | 466,000 | +1,500 | +0.3% | 2,624 |
| 2019/02/06 | 468,500 | 470,500 | 464,500 | 464,500 | -2,000 | -0.4% | 2,447 |
1551～
1600
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
