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 |
|---|---|---|---|---|---|---|---|
| 2017/08/30 | 486,000 | 487,500 | 479,500 | 481,500 | -5,500 | -1.1% | 1,276 |
| 2017/08/29 | 485,500 | 489,500 | 483,000 | 487,000 | +500 | +0.1% | 1,058 |
| 2017/08/28 | 481,500 | 486,500 | 481,000 | 486,500 | +5,000 | +1% | 1,144 |
| 2017/08/25 | 486,500 | 488,000 | 481,500 | 481,500 | -5,000 | -1% | 1,168 |
| 2017/08/24 | 487,000 | 489,500 | 485,500 | 486,500 | ±0 | ±0% | 1,135 |
| 2017/08/23 | 488,000 | 489,000 | 485,500 | 486,500 | +2,500 | +0.5% | 1,349 |
| 2017/08/22 | 481,500 | 485,500 | 481,000 | 484,000 | +2,500 | +0.5% | 630 |
| 2017/08/21 | 488,000 | 489,500 | 481,000 | 481,500 | -9,500 | -1.9% | 1,792 |
| 2017/08/18 | 479,000 | 491,000 | 478,500 | 491,000 | +10,500 | +2.2% | 1,907 |
| 2017/08/17 | 476,500 | 485,500 | 474,000 | 480,500 | +7,500 | +1.6% | 2,220 |
| 2017/08/16 | 471,000 | 479,000 | 468,000 | 473,000 | +4,000 | +0.9% | 2,135 |
| 2017/08/15 | 468,000 | 472,500 | 464,000 | 469,000 | -3,000 | -0.6% | 3,286 |
| 2017/08/14 | 480,000 | 480,000 | 470,500 | 472,000 | -9,500 | -2% | 2,451 |
| 2017/08/10 | 492,500 | 492,500 | 481,500 | 481,500 | -8,000 | -1.6% | 2,082 |
| 2017/08/09 | 492,500 | 498,000 | 488,000 | 489,500 | -2,000 | -0.4% | 2,077 |
| 2017/08/08 | 494,000 | 498,500 | 490,000 | 491,500 | +1,500 | +0.3% | 2,198 |
| 2017/08/07 | 499,000 | 503,000 | 490,000 | 490,000 | -9,500 | -1.9% | 2,945 |
| 2017/08/04 | 496,500 | 501,000 | 496,000 | 499,500 | +4,500 | +0.9% | 2,282 |
| 2017/08/03 | 494,500 | 498,000 | 493,500 | 495,000 | -1,000 | -0.2% | 2,120 |
| 2017/08/02 | 498,500 | 505,000 | 494,000 | 496,000 | -2,000 | -0.4% | 4,297 |
| 2017/08/01 | 495,000 | 498,000 | 492,000 | 498,000 | +2,500 | +0.5% | 2,445 |
| 2017/07/31 | 494,000 | 496,000 | 489,000 | 495,500 | +5,500 | +1.1% | 3,473 |
| 2017/07/28 | 484,500 | 492,000 | 483,000 | 490,000 | +8,000 | +1.7% | 1,735 |
| 2017/07/27 | 477,000 | 485,000 | 477,000 | 482,000 | +5,000 | +1% | 1,276 |
| 2017/07/26 | 477,500 | 480,000 | 476,000 | 477,000 | ±0 | ±0% | 1,870 |
| 2017/07/25 | 473,000 | 480,000 | 472,000 | 477,000 | +4,000 | +0.8% | 1,877 |
| 2017/07/24 | 472,000 | 474,000 | 469,500 | 473,000 | +500 | +0.1% | 1,475 |
| 2017/07/21 | 467,000 | 473,000 | 466,000 | 472,500 | +8,500 | +1.8% | 2,925 |
| 2017/07/20 | 458,500 | 466,500 | 454,500 | 464,000 | +8,500 | +1.9% | 4,843 |
| 2017/07/19 | 440,000 | 458,500 | 440,000 | 455,500 | +15,000 | +3.4% | 3,363 |
| 2017/07/18 | 441,500 | 441,500 | 437,500 | 440,500 | +2,000 | +0.5% | 2,732 |
| 2017/07/14 | 451,500 | 451,500 | 438,500 | 438,500 | -13,000 | -2.9% | 3,943 |
| 2017/07/13 | 447,000 | 452,000 | 446,000 | 451,500 | +5,500 | +1.2% | 2,381 |
| 2017/07/12 | 450,000 | 451,500 | 445,000 | 446,000 | -3,000 | -0.7% | 2,114 |
| 2017/07/11 | 454,500 | 458,000 | 449,000 | 449,000 | -7,000 | -1.5% | 2,540 |
| 2017/07/10 | 460,000 | 462,000 | 454,500 | 456,000 | -4,500 | -1% | 2,105 |
| 2017/07/07 | 468,500 | 469,000 | 460,000 | 460,500 | -12,000 | -2.5% | 2,920 |
| 2017/07/06 | 471,000 | 476,000 | 470,500 | 472,500 | +2,500 | +0.5% | 1,535 |
| 2017/07/05 | 473,500 | 474,500 | 465,500 | 470,000 | -2,500 | -0.5% | 1,854 |
| 2017/07/04 | 480,000 | 484,000 | 470,500 | 472,500 | -9,000 | -1.9% | 2,214 |
| 2017/07/03 | 480,500 | 483,500 | 479,000 | 481,500 | +1,000 | +0.2% | 631 |
| 2017/06/30 | 490,500 | 491,000 | 478,500 | 480,500 | -9,500 | -1.9% | 2,066 |
| 2017/06/29 | 490,000 | 493,500 | 489,000 | 490,000 | ±0 | ±0% | 1,101 |
| 2017/06/28 | 490,500 | 491,500 | 488,500 | 490,000 | -2,500 | -0.5% | 1,578 |
| 2017/06/27 | 491,500 | 492,500 | 490,000 | 492,500 | ±0 | ±0% | 1,042 |
| 2017/06/26 | 492,500 | 494,000 | 490,500 | 492,500 | -500 | -0.1% | 825 |
| 2017/06/23 | 495,000 | 496,500 | 493,000 | 493,000 | -3,500 | -0.7% | 1,060 |
| 2017/06/22 | 498,500 | 499,000 | 496,000 | 496,500 | -2,000 | -0.4% | 745 |
| 2017/06/21 | 499,500 | 499,500 | 496,500 | 498,500 | -1,000 | -0.2% | 891 |
| 2017/06/20 | 502,000 | 502,000 | 498,500 | 499,500 | -3,500 | -0.7% | 710 |
1951～
2000
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
