135,200
-200 (-0.15%)
株価：2025/08/25 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 |
|---|---|---|---|---|---|---|---|
| 2015/10/28 | 500,000 | 510,000 | 499,000 | 508,000 | +6,000 | +1.2% | 524 |
| 2015/10/27 | 498,000 | 504,000 | 493,500 | 502,000 | +4,000 | +0.8% | 1,493 |
| 2015/10/26 | 510,000 | 511,000 | 492,500 | 498,000 | -9,000 | -1.8% | 1,305 |
| 2015/10/23 | 510,000 | 515,000 | 502,000 | 507,000 | +4,000 | +0.8% | 1,435 |
| 2015/10/22 | 499,000 | 507,000 | 499,000 | 503,000 | -6,000 | -1.2% | 1,017 |
| 2015/10/21 | 510,000 | 512,000 | 503,000 | 509,000 | -1,000 | -0.2% | 1,479 |
| 2015/10/20 | 514,000 | 519,000 | 509,000 | 510,000 | +3,000 | +0.6% | 1,176 |
| 2015/10/19 | 504,000 | 509,000 | 501,000 | 507,000 | +5,000 | +1% | 868 |
| 2015/10/16 | 497,500 | 506,000 | 495,500 | 502,000 | +9,500 | +1.9% | 912 |
| 2015/10/15 | 495,500 | 495,500 | 487,500 | 492,500 | -2,500 | -0.5% | 1,119 |
| 2015/10/14 | 492,000 | 498,500 | 492,000 | 495,000 | -1,000 | -0.2% | 778 |
| 2015/10/13 | 498,500 | 498,500 | 490,000 | 496,000 | -2,000 | -0.4% | 804 |
| 2015/10/09 | 499,500 | 501,000 | 491,000 | 498,000 | +5,500 | +1.1% | 675 |
| 2015/10/08 | 493,500 | 495,500 | 486,000 | 492,500 | +2,000 | +0.4% | 902 |
| 2015/10/07 | 510,000 | 510,000 | 488,000 | 490,500 | -12,500 | -2.5% | 1,352 |
| 2015/10/06 | 506,000 | 512,000 | 503,000 | 503,000 | -2,000 | -0.4% | 999 |
| 2015/10/05 | 498,500 | 507,000 | 495,000 | 505,000 | +6,500 | +1.3% | 987 |
| 2015/10/02 | 502,000 | 507,000 | 496,000 | 498,500 | -4,500 | -0.9% | 1,261 |
| 2015/10/01 | 499,000 | 513,000 | 495,000 | 503,000 | +2,000 | +0.4% | 1,161 |
| 2015/09/30 | 494,500 | 505,000 | 491,000 | 501,000 | +10,500 | +2.1% | 764 |
| 2015/09/29 | 502,000 | 503,000 | 477,000 | 490,500 | -10,500 | -2.1% | 1,961 |
| 2015/09/28 | 503,000 | 514,000 | 500,000 | 501,000 | -506,000 | -50.2% | 706 |
| 2015/09/25 | 964,000 | 1,009,000 | 964,000 | 1,007,000 | +44,000 | +4.6% | 652 |
| 2015/09/24 | 950,000 | 980,000 | 950,000 | 963,000 | +3,000 | +0.3% | 708 |
| 2015/09/18 | 963,000 | 981,000 | 960,000 | 960,000 | -2,000 | -0.2% | 648 |
| 2015/09/17 | 928,000 | 964,000 | 928,000 | 962,000 | +32,000 | +3.4% | 640 |
| 2015/09/16 | 939,000 | 952,000 | 926,000 | 930,000 | -12,000 | -1.3% | 515 |
| 2015/09/15 | 930,000 | 943,000 | 924,000 | 942,000 | +6,000 | +0.6% | 467 |
| 2015/09/14 | 908,000 | 941,000 | 906,000 | 936,000 | +13,000 | +1.4% | 690 |
| 2015/09/11 | 868,000 | 929,000 | 866,000 | 923,000 | +57,000 | +6.6% | 1,628 |
| 2015/09/10 | 865,000 | 869,000 | 843,000 | 866,000 | -2,000 | -0.2% | 2,041 |
| 2015/09/09 | 888,000 | 906,000 | 865,000 | 868,000 | -28,000 | -3.1% | 1,963 |
| 2015/09/08 | 914,000 | 923,000 | 896,000 | 896,000 | -24,000 | -2.6% | 669 |
| 2015/09/07 | 909,000 | 931,000 | 903,000 | 920,000 | -9,000 | -1% | 836 |
| 2015/09/04 | 969,000 | 969,000 | 928,000 | 929,000 | -26,000 | -2.7% | 888 |
| 2015/09/03 | 952,000 | 957,000 | 947,000 | 955,000 | +6,000 | +0.6% | 602 |
| 2015/09/02 | 956,000 | 968,000 | 944,000 | 949,000 | -13,000 | -1.4% | 998 |
| 2015/09/01 | 989,000 | 1,001,000 | 956,000 | 962,000 | -32,000 | -3.2% | 745 |
| 2015/08/31 | 998,000 | 1,009,000 | 990,000 | 994,000 | -4,000 | -0.4% | 479 |
| 2015/08/28 | 1,005,000 | 1,016,000 | 998,000 | 998,000 | +5,000 | +0.5% | 660 |
| 2015/08/27 | 975,000 | 995,000 | 966,000 | 993,000 | +48,000 | +5.1% | 739 |
| 2015/08/26 | 956,000 | 971,000 | 943,000 | 945,000 | -6,000 | -0.6% | 842 |
| 2015/08/25 | 954,000 | 987,000 | 937,000 | 951,000 | -33,000 | -3.4% | 796 |
| 2015/08/24 | 1,011,000 | 1,020,000 | 982,000 | 984,000 | -37,000 | -3.6% | 557 |
| 2015/08/21 | 1,028,000 | 1,038,000 | 1,021,000 | 1,021,000 | -17,000 | -1.6% | 586 |
| 2015/08/20 | 1,048,000 | 1,056,000 | 1,038,000 | 1,038,000 | -10,000 | -1% | 402 |
| 2015/08/19 | 1,056,000 | 1,063,000 | 1,048,000 | 1,048,000 | -4,000 | -0.4% | 236 |
| 2015/08/18 | 1,045,000 | 1,058,000 | 1,041,000 | 1,052,000 | +4,000 | +0.4% | 457 |
| 2015/08/17 | 1,063,000 | 1,063,000 | 1,048,000 | 1,048,000 | -6,000 | -0.6% | 165 |
| 2015/08/14 | 1,062,000 | 1,065,000 | 1,045,000 | 1,054,000 | -8,000 | -0.8% | 288 |
2401～
2450
件表示中 / 3229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
