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 |
|---|---|---|---|---|---|---|---|
| 2018/06/25 | 504,000 | 508,000 | 501,000 | 504,000 | ±0 | ±0% | 3,530 |
| 2018/06/22 | 498,500 | 507,000 | 498,500 | 504,000 | +2,000 | +0.4% | 2,340 |
| 2018/06/21 | 490,500 | 504,000 | 489,500 | 502,000 | +14,500 | +3% | 3,977 |
| 2018/06/20 | 490,000 | 493,000 | 486,500 | 487,500 | -2,500 | -0.5% | 1,362 |
| 2018/06/19 | 481,500 | 491,500 | 480,500 | 490,000 | +5,500 | +1.1% | 1,797 |
| 2018/06/18 | 485,000 | 491,000 | 484,000 | 484,500 | -500 | -0.1% | 1,767 |
| 2018/06/15 | 480,000 | 490,500 | 479,500 | 485,000 | +3,000 | +0.6% | 3,539 |
| 2018/06/14 | 480,500 | 483,000 | 479,000 | 482,000 | +2,000 | +0.4% | 957 |
| 2018/06/13 | 482,500 | 485,000 | 479,000 | 480,000 | -1,500 | -0.3% | 840 |
| 2018/06/12 | 484,000 | 484,000 | 479,500 | 481,500 | +500 | +0.1% | 1,035 |
| 2018/06/11 | 482,500 | 485,500 | 481,000 | 481,000 | -1,500 | -0.3% | 586 |
| 2018/06/08 | 486,000 | 488,000 | 482,500 | 482,500 | -4,500 | -0.9% | 1,215 |
| 2018/06/07 | 485,500 | 488,000 | 483,000 | 487,000 | +1,500 | +0.3% | 1,251 |
| 2018/06/06 | 489,500 | 492,500 | 484,500 | 485,500 | -6,500 | -1.3% | 1,213 |
| 2018/06/05 | 493,500 | 495,000 | 490,500 | 492,000 | -3,000 | -0.6% | 857 |
| 2018/06/04 | 487,500 | 495,000 | 487,500 | 495,000 | +10,000 | +2.1% | 2,143 |
| 2018/06/01 | 488,000 | 491,000 | 483,500 | 485,000 | +500 | +0.1% | 1,375 |
| 2018/05/31 | 482,000 | 488,000 | 477,000 | 484,500 | +1,000 | +0.2% | 2,684 |
| 2018/05/30 | 481,500 | 486,500 | 481,500 | 483,500 | -4,500 | -0.9% | 1,671 |
| 2018/05/29 | 483,000 | 489,500 | 481,500 | 488,000 | -3,000 | -0.6% | 1,835 |
| 2018/05/28 | 497,000 | 497,000 | 491,000 | 491,000 | -4,500 | -0.9% | 2,028 |
| 2018/05/25 | 493,000 | 497,500 | 488,500 | 495,500 | +1,000 | +0.2% | 1,723 |
| 2018/05/24 | 498,000 | 499,500 | 492,000 | 494,500 | -500 | -0.1% | 2,016 |
| 2018/05/23 | 492,000 | 496,000 | 488,000 | 495,000 | +3,000 | +0.6% | 1,371 |
| 2018/05/22 | 491,000 | 492,500 | 489,000 | 492,000 | -500 | -0.1% | 1,352 |
| 2018/05/21 | 488,000 | 495,000 | 488,000 | 492,500 | +2,500 | +0.5% | 1,570 |
| 2018/05/18 | 491,500 | 492,000 | 486,000 | 490,000 | -1,500 | -0.3% | 1,000 |
| 2018/05/17 | 486,500 | 491,500 | 484,000 | 491,500 | +5,000 | +1% | 1,078 |
| 2018/05/16 | 489,000 | 490,500 | 486,000 | 486,500 | -2,500 | -0.5% | 838 |
| 2018/05/15 | 495,500 | 495,500 | 488,000 | 489,000 | -7,000 | -1.4% | 1,369 |
| 2018/05/14 | 498,000 | 499,500 | 493,000 | 496,000 | +6,500 | +1.3% | 1,252 |
| 2018/05/11 | 487,000 | 495,000 | 487,000 | 489,500 | +4,000 | +0.8% | 2,056 |
| 2018/05/10 | 485,000 | 485,500 | 477,500 | 485,500 | +1,000 | +0.2% | 1,517 |
| 2018/05/09 | 493,000 | 493,000 | 482,500 | 484,500 | -4,500 | -0.9% | 1,275 |
| 2018/05/08 | 486,500 | 492,500 | 485,000 | 489,000 | +3,000 | +0.6% | 1,722 |
| 2018/05/07 | 480,500 | 488,000 | 478,000 | 486,000 | +5,500 | +1.1% | 1,654 |
| 2018/05/02 | 482,500 | 485,000 | 479,000 | 480,500 | -1,000 | -0.2% | 947 |
| 2018/05/01 | 481,500 | 486,000 | 481,000 | 481,500 | -3,500 | -0.7% | 1,219 |
| 2018/04/27 | 484,500 | 487,500 | 483,000 | 485,000 | -1,000 | -0.2% | 1,045 |
| 2018/04/26 | 483,500 | 486,000 | 483,500 | 486,000 | +2,500 | +0.5% | 686 |
| 2018/04/25 | 482,500 | 486,000 | 480,500 | 483,500 | -2,500 | -0.5% | 1,034 |
| 2018/04/24 | 488,000 | 488,000 | 481,500 | 486,000 | -500 | -0.1% | 1,352 |
| 2018/04/23 | 485,000 | 487,000 | 481,000 | 486,500 | +3,000 | +0.6% | 1,312 |
| 2018/04/20 | 483,500 | 488,500 | 482,500 | 483,500 | ±0 | ±0% | 877 |
| 2018/04/19 | 478,000 | 485,000 | 477,000 | 483,500 | +6,500 | +1.4% | 1,842 |
| 2018/04/18 | 469,000 | 477,000 | 469,000 | 477,000 | +7,000 | +1.5% | 1,135 |
| 2018/04/17 | 466,500 | 471,500 | 466,000 | 470,000 | +4,000 | +0.9% | 675 |
| 2018/04/16 | 472,500 | 472,500 | 466,000 | 466,000 | -7,500 | -1.6% | 1,574 |
| 2018/04/13 | 478,500 | 480,000 | 473,000 | 473,500 | -6,000 | -1.3% | 1,475 |
| 2018/04/12 | 475,500 | 479,500 | 473,000 | 479,500 | +6,500 | +1.4% | 1,361 |
1751～
1800
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
