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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 477,000 | 477,000 | 472,000 | 473,000 | +1,000 | +0.2% | 591 |
| 2018/04/10 | 472,500 | 479,500 | 472,000 | 472,000 | +6,000 | +1.3% | 1,426 |
| 2018/04/09 | 468,500 | 470,500 | 465,500 | 466,000 | +1,000 | +0.2% | 613 |
| 2018/04/06 | 471,000 | 473,500 | 465,000 | 465,000 | -7,500 | -1.6% | 1,282 |
| 2018/04/05 | 472,000 | 475,500 | 469,000 | 472,500 | +500 | +0.1% | 1,061 |
| 2018/04/04 | 467,500 | 476,500 | 467,500 | 472,000 | +5,000 | +1.1% | 1,269 |
| 2018/04/03 | 467,500 | 470,000 | 465,000 | 467,000 | -5,000 | -1.1% | 1,364 |
| 2018/04/02 | 470,500 | 475,000 | 469,000 | 472,000 | -500 | -0.1% | 886 |
| 2018/03/30 | 478,500 | 478,500 | 469,500 | 472,500 | -2,000 | -0.4% | 914 |
| 2018/03/29 | 473,500 | 478,500 | 472,000 | 474,500 | +2,500 | +0.5% | 1,212 |
| 2018/03/28 | 466,000 | 474,000 | 466,000 | 472,000 | +5,000 | +1.1% | 1,209 |
| 2018/03/27 | 467,000 | 473,000 | 465,500 | 467,000 | +2,000 | +0.4% | 1,315 |
| 2018/03/26 | 464,500 | 469,000 | 462,000 | 465,000 | -2,500 | -0.5% | 1,437 |
| 2018/03/23 | 459,000 | 468,500 | 458,500 | 467,500 | +4,000 | +0.9% | 2,361 |
| 2018/03/22 | 462,500 | 466,000 | 461,000 | 463,500 | +4,000 | +0.9% | 1,808 |
| 2018/03/20 | 460,500 | 467,000 | 459,000 | 459,500 | -1,000 | -0.2% | 1,751 |
| 2018/03/19 | 466,500 | 468,000 | 459,500 | 460,500 | -7,000 | -1.5% | 1,046 |
| 2018/03/16 | 472,500 | 475,500 | 465,500 | 467,500 | -2,000 | -0.4% | 2,421 |
| 2018/03/15 | 460,000 | 470,500 | 460,000 | 469,500 | +9,000 | +2% | 1,391 |
| 2018/03/14 | 459,000 | 465,000 | 458,000 | 460,500 | +1,500 | +0.3% | 986 |
| 2018/03/13 | 461,000 | 466,000 | 458,000 | 459,000 | -1,000 | -0.2% | 1,165 |
| 2018/03/12 | 464,000 | 465,000 | 460,000 | 460,000 | -3,000 | -0.6% | 1,495 |
| 2018/03/09 | 472,500 | 472,500 | 462,000 | 463,000 | -5,500 | -1.2% | 2,105 |
| 2018/03/08 | 464,500 | 468,500 | 464,000 | 468,500 | +4,500 | +1% | 1,367 |
| 2018/03/07 | 470,000 | 471,500 | 464,000 | 464,000 | -6,000 | -1.3% | 1,379 |
| 2018/03/06 | 462,000 | 470,500 | 459,000 | 470,000 | +13,000 | +2.8% | 1,817 |
| 2018/03/05 | 465,000 | 466,500 | 452,500 | 457,000 | -8,000 | -1.7% | 1,956 |
| 2018/03/02 | 461,500 | 468,000 | 459,500 | 465,000 | -500 | -0.1% | 1,477 |
| 2018/03/01 | 470,500 | 474,500 | 464,000 | 465,500 | -6,500 | -1.4% | 1,868 |
| 2018/02/28 | 473,500 | 475,000 | 469,000 | 472,000 | -4,000 | -0.8% | 1,919 |
| 2018/02/27 | 476,000 | 481,500 | 472,500 | 476,000 | ±0 | ±0% | 1,526 |
| 2018/02/26 | 468,500 | 477,500 | 467,000 | 476,000 | +7,000 | +1.5% | 1,614 |
| 2018/02/23 | 461,500 | 469,500 | 460,000 | 469,000 | +10,500 | +2.3% | 1,057 |
| 2018/02/22 | 462,000 | 465,000 | 458,500 | 458,500 | -3,000 | -0.7% | 1,343 |
| 2018/02/21 | 464,500 | 465,500 | 457,500 | 461,500 | ±0 | ±0% | 727 |
| 2018/02/20 | 461,500 | 465,500 | 458,500 | 461,500 | +500 | +0.1% | 672 |
| 2018/02/19 | 452,500 | 461,500 | 452,500 | 461,000 | +10,000 | +2.2% | 966 |
| 2018/02/16 | 451,000 | 456,500 | 448,000 | 451,000 | +1,000 | +0.2% | 1,962 |
| 2018/02/15 | 454,500 | 455,500 | 448,000 | 450,000 | -4,000 | -0.9% | 1,789 |
| 2018/02/14 | 459,500 | 460,500 | 454,000 | 454,000 | -5,500 | -1.2% | 1,867 |
| 2018/02/13 | 468,000 | 469,500 | 459,500 | 459,500 | -1,500 | -0.3% | 1,458 |
| 2018/02/09 | 462,000 | 466,500 | 461,000 | 461,000 | -9,000 | -1.9% | 2,010 |
| 2018/02/08 | 467,000 | 471,500 | 463,500 | 470,000 | +8,000 | +1.7% | 2,038 |
| 2018/02/07 | 463,500 | 478,000 | 460,000 | 462,000 | +2,000 | +0.4% | 2,959 |
| 2018/02/06 | 466,000 | 473,000 | 460,000 | 460,000 | -20,000 | -4.2% | 3,910 |
| 2018/02/05 | 476,500 | 481,500 | 475,500 | 480,000 | -3,500 | -0.7% | 2,216 |
| 2018/02/02 | 482,000 | 484,500 | 480,500 | 483,500 | +2,000 | +0.4% | 1,324 |
| 2018/02/01 | 483,000 | 485,000 | 479,000 | 481,500 | -4,000 | -0.8% | 1,436 |
| 2018/01/31 | 482,000 | 486,500 | 480,500 | 485,500 | ±0 | ±0% | 2,343 |
| 2018/01/30 | 483,000 | 485,500 | 481,000 | 485,500 | ±0 | ±0% | 1,616 |
1801～
1850
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
