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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 504,000 | 505,000 | 498,500 | 503,000 | -3,000 | -0.6% | 1,200 |
| 2017/06/16 | 505,000 | 506,000 | 502,000 | 506,000 | +3,000 | +0.6% | 1,957 |
| 2017/06/15 | 494,000 | 503,000 | 494,000 | 503,000 | +8,000 | +1.6% | 1,779 |
| 2017/06/14 | 497,500 | 499,500 | 493,500 | 495,000 | -1,500 | -0.3% | 2,002 |
| 2017/06/13 | 499,000 | 501,000 | 496,500 | 496,500 | -3,000 | -0.6% | 1,653 |
| 2017/06/12 | 501,000 | 503,000 | 499,500 | 499,500 | -2,500 | -0.5% | 1,632 |
| 2017/06/09 | 506,000 | 507,000 | 501,000 | 502,000 | -2,000 | -0.4% | 2,199 |
| 2017/06/08 | 509,000 | 509,000 | 502,000 | 504,000 | -5,000 | -1% | 2,692 |
| 2017/06/07 | 507,000 | 514,000 | 504,000 | 509,000 | ±0 | ±0% | 2,059 |
| 2017/06/06 | 509,000 | 510,000 | 506,000 | 509,000 | -1,000 | -0.2% | 1,363 |
| 2017/06/05 | 511,000 | 513,000 | 508,000 | 510,000 | -2,000 | -0.4% | 1,149 |
| 2017/06/02 | 518,000 | 518,000 | 511,000 | 512,000 | -3,000 | -0.6% | 1,407 |
| 2017/06/01 | 505,000 | 515,000 | 505,000 | 515,000 | +4,000 | +0.8% | 2,395 |
| 2017/05/31 | 511,000 | 514,000 | 509,000 | 511,000 | -2,000 | -0.4% | 1,514 |
| 2017/05/30 | 517,000 | 519,000 | 511,000 | 513,000 | -6,000 | -1.2% | 1,730 |
| 2017/05/29 | 526,000 | 526,000 | 519,000 | 519,000 | -13,000 | -2.4% | 773 |
| 2017/05/26 | 524,000 | 532,000 | 524,000 | 532,000 | +6,000 | +1.1% | 1,761 |
| 2017/05/25 | 527,000 | 528,000 | 524,000 | 526,000 | +1,000 | +0.2% | 1,104 |
| 2017/05/24 | 522,000 | 525,000 | 519,000 | 525,000 | +3,000 | +0.6% | 1,457 |
| 2017/05/23 | 522,000 | 527,000 | 521,000 | 522,000 | -1,000 | -0.2% | 1,168 |
| 2017/05/22 | 526,000 | 527,000 | 521,000 | 523,000 | -3,000 | -0.6% | 1,238 |
| 2017/05/19 | 530,000 | 530,000 | 524,000 | 526,000 | -5,000 | -0.9% | 1,589 |
| 2017/05/18 | 528,000 | 533,000 | 527,000 | 531,000 | +2,000 | +0.4% | 1,271 |
| 2017/05/17 | 529,000 | 531,000 | 527,000 | 529,000 | ±0 | ±0% | 1,157 |
| 2017/05/16 | 532,000 | 534,000 | 526,000 | 529,000 | -3,000 | -0.6% | 2,511 |
| 2017/05/15 | 537,000 | 541,000 | 532,000 | 532,000 | -5,000 | -0.9% | 1,547 |
| 2017/05/12 | 534,000 | 537,000 | 531,000 | 537,000 | +2,000 | +0.4% | 1,519 |
| 2017/05/11 | 531,000 | 539,000 | 529,000 | 535,000 | +3,000 | +0.6% | 2,000 |
| 2017/05/10 | 532,000 | 537,000 | 529,000 | 532,000 | -2,000 | -0.4% | 2,457 |
| 2017/05/09 | 532,000 | 538,000 | 531,000 | 534,000 | +2,000 | +0.4% | 1,903 |
| 2017/05/08 | 531,000 | 539,000 | 530,000 | 532,000 | -1,000 | -0.2% | 1,513 |
| 2017/05/02 | 531,000 | 533,000 | 530,000 | 533,000 | +2,000 | +0.4% | 1,062 |
| 2017/05/01 | 534,000 | 534,000 | 529,000 | 531,000 | ±0 | ±0% | 1,172 |
| 2017/04/28 | 530,000 | 533,000 | 529,000 | 531,000 | ±0 | ±0% | 911 |
| 2017/04/27 | 529,000 | 532,000 | 527,000 | 531,000 | +2,000 | +0.4% | 1,394 |
| 2017/04/26 | 527,000 | 530,000 | 524,000 | 529,000 | +1,000 | +0.2% | 1,450 |
| 2017/04/25 | 525,000 | 528,000 | 521,000 | 528,000 | +5,000 | +1% | 1,193 |
| 2017/04/24 | 527,000 | 529,000 | 523,000 | 523,000 | -2,000 | -0.4% | 1,081 |
| 2017/04/21 | 531,000 | 532,000 | 525,000 | 525,000 | -7,000 | -1.3% | 1,213 |
| 2017/04/20 | 530,000 | 534,000 | 530,000 | 532,000 | +2,000 | +0.4% | 826 |
| 2017/04/19 | 529,000 | 533,000 | 529,000 | 530,000 | +1,000 | +0.2% | 1,192 |
| 2017/04/18 | 530,000 | 533,000 | 528,000 | 529,000 | ±0 | ±0% | 917 |
| 2017/04/17 | 519,000 | 532,000 | 519,000 | 529,000 | +8,000 | +1.5% | 1,102 |
| 2017/04/14 | 523,000 | 527,000 | 518,000 | 521,000 | -5,000 | -1% | 1,389 |
| 2017/04/13 | 527,000 | 530,000 | 522,000 | 526,000 | -2,000 | -0.4% | 1,249 |
| 2017/04/12 | 527,000 | 532,000 | 526,000 | 528,000 | -1,000 | -0.2% | 1,441 |
| 2017/04/11 | 535,000 | 538,000 | 529,000 | 529,000 | -1,000 | -0.2% | 1,664 |
| 2017/04/10 | 535,000 | 535,000 | 529,000 | 530,000 | -4,000 | -0.7% | 856 |
| 2017/04/07 | 535,000 | 538,000 | 530,000 | 534,000 | -4,000 | -0.7% | 1,383 |
| 2017/04/06 | 530,000 | 538,000 | 529,000 | 538,000 | +7,000 | +1.3% | 2,265 |
2001～
2050
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
