135,400
+1100 (+0.82%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 324,000 | 328,500 | 323,000 | 328,500 | +2,500 | +0.8% | 1,717 |
| 2024/10/25 | 325,000 | 327,000 | 323,500 | 326,000 | +2,000 | +0.6% | 2,439 |
| 2024/10/24 | 326,000 | 327,500 | 324,000 | 324,000 | -3,000 | -0.9% | 1,709 |
| 2024/10/23 | 324,000 | 328,500 | 323,000 | 327,000 | +2,500 | +0.8% | 2,688 |
| 2024/10/22 | 326,500 | 326,500 | 324,000 | 324,500 | -3,500 | -1.1% | 2,282 |
| 2024/10/21 | 327,500 | 328,500 | 325,500 | 328,000 | ±0 | ±0% | 960 |
| 2024/10/18 | 328,500 | 329,500 | 327,000 | 328,000 | +500 | +0.2% | 1,699 |
| 2024/10/17 | 327,500 | 329,000 | 326,000 | 327,500 | +2,000 | +0.6% | 1,261 |
| 2024/10/16 | 326,000 | 328,500 | 324,500 | 325,500 | -1,000 | -0.3% | 1,832 |
| 2024/10/15 | 331,500 | 331,500 | 326,500 | 326,500 | -2,000 | -0.6% | 1,920 |
| 2024/10/11 | 327,500 | 329,000 | 327,000 | 328,500 | +1,500 | +0.5% | 1,113 |
| 2024/10/10 | 328,500 | 329,500 | 327,000 | 327,000 | -2,500 | -0.8% | 2,273 |
| 2024/10/09 | 328,500 | 332,000 | 328,500 | 329,500 | +500 | +0.2% | 1,691 |
| 2024/10/08 | 329,500 | 331,000 | 328,000 | 329,000 | -500 | -0.2% | 1,787 |
| 2024/10/07 | 331,500 | 332,500 | 328,500 | 329,500 | -1,500 | -0.5% | 1,929 |
| 2024/10/04 | 334,000 | 334,000 | 331,000 | 331,000 | +1,500 | +0.5% | 2,384 |
| 2024/10/03 | 329,500 | 332,000 | 329,000 | 329,500 | +500 | +0.2% | 2,601 |
| 2024/10/02 | 328,500 | 330,500 | 327,000 | 329,000 | -2,500 | -0.8% | 2,102 |
| 2024/10/01 | 329,000 | 331,500 | 326,500 | 331,500 | +4,500 | +1.4% | 3,039 |
| 2024/09/30 | 330,000 | 331,500 | 326,500 | 327,000 | -8,000 | -2.4% | 3,448 |
| 2024/09/27 | 334,000 | 336,000 | 332,000 | 335,000 | +2,500 | +0.8% | 1,891 |
| 2024/09/26 | 329,500 | 333,000 | 329,000 | 332,500 | +2,500 | +0.8% | 1,589 |
| 2024/09/25 | 329,500 | 332,000 | 327,500 | 330,000 | +2,000 | +0.6% | 3,425 |
| 2024/09/24 | 329,500 | 330,000 | 326,500 | 328,000 | +2,000 | +0.6% | 2,603 |
| 2024/09/20 | 326,000 | 330,500 | 326,000 | 326,000 | +2,500 | +0.8% | 6,576 |
| 2024/09/19 | 326,500 | 328,500 | 323,500 | 323,500 | -4,500 | -1.4% | 2,670 |
| 2024/09/18 | 325,000 | 330,000 | 324,500 | 328,000 | +2,000 | +0.6% | 1,808 |
| 2024/09/17 | 325,500 | 328,500 | 323,000 | 326,000 | ±0 | ±0% | 3,149 |
| 2024/09/13 | 323,000 | 327,000 | 323,000 | 326,000 | ±0 | ±0% | 3,579 |
| 2024/09/12 | 326,500 | 330,000 | 324,000 | 326,000 | ±0 | ±0% | 2,434 |
| 2024/09/11 | 330,500 | 330,500 | 324,500 | 326,000 | -7,000 | -2.1% | 4,321 |
| 2024/09/10 | 332,500 | 338,500 | 331,500 | 333,000 | +2,000 | +0.6% | 2,353 |
| 2024/09/09 | 332,500 | 334,000 | 330,500 | 331,000 | -4,000 | -1.2% | 1,745 |
| 2024/09/06 | 337,500 | 337,500 | 333,500 | 335,000 | ±0 | ±0% | 1,954 |
| 2024/09/05 | 338,500 | 340,500 | 335,000 | 335,000 | -3,500 | -1% | 2,168 |
| 2024/09/04 | 342,000 | 342,500 | 337,500 | 338,500 | -5,000 | -1.5% | 3,387 |
| 2024/09/03 | 346,000 | 346,000 | 343,000 | 343,500 | -1,500 | -0.4% | 1,167 |
| 2024/09/02 | 345,000 | 346,500 | 344,000 | 345,000 | +500 | +0.1% | 1,822 |
| 2024/08/30 | 345,000 | 347,000 | 343,500 | 344,500 | -4,500 | -1.3% | 2,605 |
| 2024/08/29 | 354,000 | 355,500 | 348,000 | 349,000 | -4,500 | -1.3% | 2,123 |
| 2024/08/28 | 353,500 | 355,500 | 350,500 | 353,500 | +1,000 | +0.3% | 3,374 |
| 2024/08/27 | 349,500 | 354,000 | 349,500 | 352,500 | +1,000 | +0.3% | 1,138 |
| 2024/08/26 | 348,000 | 352,500 | 347,000 | 351,500 | +5,000 | +1.4% | 3,152 |
| 2024/08/23 | 345,500 | 347,500 | 343,500 | 346,500 | +1,000 | +0.3% | 1,703 |
| 2024/08/22 | 346,500 | 346,500 | 341,500 | 345,500 | ±0 | ±0% | 1,692 |
| 2024/08/21 | 346,500 | 347,500 | 345,000 | 345,500 | -500 | -0.1% | 1,797 |
| 2024/08/20 | 349,000 | 349,000 | 344,500 | 346,000 | -2,500 | -0.7% | 2,449 |
| 2024/08/19 | 352,500 | 352,500 | 346,500 | 348,500 | -4,000 | -1.1% | 2,240 |
| 2024/08/16 | 348,500 | 353,000 | 348,000 | 352,500 | +4,000 | +1.1% | 2,149 |
| 2024/08/15 | 342,000 | 348,500 | 341,000 | 348,500 | +1,000 | +0.3% | 2,760 |
201～
250
件表示中 / 3228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
