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 |
|---|---|---|---|---|---|---|---|
| 2017/04/05 | 529,000 | 535,000 | 527,000 | 531,000 | +3,000 | +0.6% | 1,547 |
| 2017/04/04 | 528,000 | 533,000 | 525,000 | 528,000 | +1,000 | +0.2% | 1,776 |
| 2017/04/03 | 530,000 | 533,000 | 525,000 | 527,000 | -4,000 | -0.8% | 1,626 |
| 2017/03/31 | 525,000 | 534,000 | 524,000 | 531,000 | +4,000 | +0.8% | 1,444 |
| 2017/03/30 | 524,000 | 532,000 | 523,000 | 527,000 | ±0 | ±0% | 1,856 |
| 2017/03/29 | 525,000 | 528,000 | 522,000 | 527,000 | -1,000 | -0.2% | 841 |
| 2017/03/28 | 529,000 | 531,000 | 524,000 | 528,000 | +2,000 | +0.4% | 1,452 |
| 2017/03/27 | 526,000 | 528,000 | 523,000 | 526,000 | ±0 | ±0% | 1,061 |
| 2017/03/24 | 527,000 | 529,000 | 525,000 | 526,000 | -2,000 | -0.4% | 1,383 |
| 2017/03/23 | 532,000 | 532,000 | 528,000 | 528,000 | -5,000 | -0.9% | 1,141 |
| 2017/03/22 | 532,000 | 544,000 | 531,000 | 533,000 | -1,000 | -0.2% | 1,985 |
| 2017/03/21 | 534,000 | 542,000 | 534,000 | 534,000 | -3,000 | -0.6% | 1,134 |
| 2017/03/17 | 536,000 | 541,000 | 532,000 | 537,000 | +1,000 | +0.2% | 2,086 |
| 2017/03/16 | 532,000 | 537,000 | 530,000 | 536,000 | +2,000 | +0.4% | 999 |
| 2017/03/15 | 531,000 | 534,000 | 526,000 | 534,000 | +3,000 | +0.6% | 1,705 |
| 2017/03/14 | 534,000 | 534,000 | 529,000 | 531,000 | -2,000 | -0.4% | 1,346 |
| 2017/03/13 | 530,000 | 535,000 | 527,000 | 533,000 | +2,000 | +0.4% | 1,611 |
| 2017/03/10 | 529,000 | 533,000 | 529,000 | 531,000 | -3,000 | -0.6% | 1,324 |
| 2017/03/09 | 530,000 | 536,000 | 528,000 | 534,000 | -1,000 | -0.2% | 1,814 |
| 2017/03/08 | 537,000 | 538,000 | 531,000 | 535,000 | -4,000 | -0.7% | 1,486 |
| 2017/03/07 | 543,000 | 544,000 | 539,000 | 539,000 | -5,000 | -0.9% | 1,151 |
| 2017/03/06 | 542,000 | 549,000 | 541,000 | 544,000 | ±0 | ±0% | 990 |
| 2017/03/03 | 542,000 | 544,000 | 538,000 | 544,000 | -1,000 | -0.2% | 1,476 |
| 2017/03/02 | 552,000 | 553,000 | 540,000 | 545,000 | -7,000 | -1.3% | 2,332 |
| 2017/03/01 | 556,000 | 558,000 | 551,000 | 552,000 | -3,000 | -0.5% | 1,650 |
| 2017/02/28 | 553,000 | 555,000 | 550,000 | 555,000 | +2,000 | +0.4% | 2,432 |
| 2017/02/27 | 555,000 | 557,000 | 551,000 | 553,000 | -5,000 | -0.9% | 2,398 |
| 2017/02/24 | 552,000 | 558,000 | 548,000 | 558,000 | +4,000 | +0.7% | 2,067 |
| 2017/02/23 | 547,000 | 555,000 | 545,000 | 554,000 | +9,000 | +1.7% | 1,912 |
| 2017/02/22 | 540,000 | 547,000 | 540,000 | 545,000 | +2,000 | +0.4% | 1,668 |
| 2017/02/21 | 538,000 | 545,000 | 535,000 | 543,000 | +5,000 | +0.9% | 1,355 |
| 2017/02/20 | 538,000 | 538,000 | 534,000 | 538,000 | +3,000 | +0.6% | 956 |
| 2017/02/17 | 532,000 | 538,000 | 531,000 | 535,000 | ±0 | ±0% | 1,590 |
| 2017/02/16 | 538,000 | 538,000 | 532,000 | 535,000 | -1,000 | -0.2% | 1,348 |
| 2017/02/15 | 533,000 | 538,000 | 527,000 | 536,000 | +3,000 | +0.6% | 1,271 |
| 2017/02/14 | 536,000 | 538,000 | 533,000 | 533,000 | -4,000 | -0.7% | 1,401 |
| 2017/02/13 | 540,000 | 541,000 | 535,000 | 537,000 | -2,000 | -0.4% | 1,291 |
| 2017/02/10 | 541,000 | 542,000 | 534,000 | 539,000 | ±0 | ±0% | 1,573 |
| 2017/02/09 | 536,000 | 544,000 | 534,000 | 539,000 | -1,000 | -0.2% | 1,601 |
| 2017/02/08 | 545,000 | 550,000 | 540,000 | 540,000 | -8,000 | -1.5% | 1,311 |
| 2017/02/07 | 543,000 | 548,000 | 537,000 | 548,000 | +1,000 | +0.2% | 1,235 |
| 2017/02/06 | 549,000 | 552,000 | 546,000 | 547,000 | -5,000 | -0.9% | 1,183 |
| 2017/02/03 | 549,000 | 554,000 | 546,000 | 552,000 | +3,000 | +0.5% | 1,463 |
| 2017/02/02 | 550,000 | 551,000 | 546,000 | 549,000 | -2,000 | -0.4% | 959 |
| 2017/02/01 | 553,000 | 556,000 | 549,000 | 551,000 | -1,000 | -0.2% | 1,579 |
| 2017/01/31 | 552,000 | 558,000 | 548,000 | 552,000 | +2,000 | +0.4% | 1,620 |
| 2017/01/30 | 551,000 | 553,000 | 548,000 | 550,000 | -3,000 | -0.5% | 1,672 |
| 2017/01/27 | 553,000 | 556,000 | 548,000 | 553,000 | -3,000 | -0.5% | 1,529 |
| 2017/01/26 | 550,000 | 560,000 | 548,000 | 556,000 | +2,000 | +0.4% | 2,587 |
| 2017/01/25 | 547,000 | 556,000 | 544,000 | 554,000 | +9,000 | +1.7% | 2,695 |
2051～
2100
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
