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 |
|---|---|---|---|---|---|---|---|
| 2015/06/03 | 1,063,000 | 1,071,000 | 1,056,000 | 1,069,000 | +6,000 | +0.6% | 429 |
| 2015/06/02 | 1,063,000 | 1,069,000 | 1,055,000 | 1,063,000 | +2,000 | +0.2% | 495 |
| 2015/06/01 | 1,070,000 | 1,074,000 | 1,059,000 | 1,061,000 | -2,000 | -0.2% | 276 |
| 2015/05/29 | 1,080,000 | 1,080,000 | 1,058,000 | 1,063,000 | -9,000 | -0.8% | 487 |
| 2015/05/28 | 1,075,000 | 1,082,000 | 1,065,000 | 1,072,000 | +10,000 | +0.9% | 691 |
| 2015/05/27 | 1,082,000 | 1,082,000 | 1,061,000 | 1,062,000 | -25,000 | -2.3% | 680 |
| 2015/05/26 | 1,085,000 | 1,090,000 | 1,082,000 | 1,087,000 | -3,000 | -0.3% | 566 |
| 2015/05/25 | 1,094,000 | 1,095,000 | 1,086,000 | 1,090,000 | +4,000 | +0.4% | 416 |
| 2015/05/22 | 1,085,000 | 1,091,000 | 1,075,000 | 1,086,000 | ±0 | ±0% | 471 |
| 2015/05/21 | 1,091,000 | 1,091,000 | 1,078,000 | 1,086,000 | -11,000 | -1% | 559 |
| 2015/05/20 | 1,081,000 | 1,097,000 | 1,081,000 | 1,097,000 | +17,000 | +1.6% | 486 |
| 2015/05/19 | 1,085,000 | 1,089,000 | 1,080,000 | 1,080,000 | -4,000 | -0.4% | 396 |
| 2015/05/18 | 1,079,000 | 1,084,000 | 1,077,000 | 1,084,000 | +3,000 | +0.3% | 308 |
| 2015/05/15 | 1,079,000 | 1,093,000 | 1,079,000 | 1,081,000 | +2,000 | +0.2% | 489 |
| 2015/05/14 | 1,070,000 | 1,082,000 | 1,070,000 | 1,079,000 | +10,000 | +0.9% | 303 |
| 2015/05/13 | 1,062,000 | 1,081,000 | 1,062,000 | 1,069,000 | -3,000 | -0.3% | 313 |
| 2015/05/12 | 1,079,000 | 1,082,000 | 1,072,000 | 1,072,000 | -11,000 | -1% | 605 |
| 2015/05/11 | 1,062,000 | 1,088,000 | 1,062,000 | 1,083,000 | +25,000 | +2.4% | 420 |
| 2015/05/08 | 1,060,000 | 1,069,000 | 1,057,000 | 1,058,000 | +8,000 | +0.8% | 428 |
| 2015/05/07 | 1,059,000 | 1,064,000 | 1,047,000 | 1,050,000 | -16,000 | -1.5% | 906 |
| 2015/05/01 | 1,086,000 | 1,088,000 | 1,066,000 | 1,066,000 | -21,000 | -1.9% | 776 |
| 2015/04/30 | 1,084,000 | 1,088,000 | 1,078,000 | 1,087,000 | +3,000 | +0.3% | 706 |
| 2015/04/28 | 1,098,000 | 1,104,000 | 1,084,000 | 1,084,000 | -12,000 | -1.1% | 484 |
| 2015/04/27 | 1,095,000 | 1,108,000 | 1,095,000 | 1,096,000 | -4,000 | -0.4% | 611 |
| 2015/04/24 | 1,099,000 | 1,107,000 | 1,099,000 | 1,100,000 | -4,000 | -0.4% | 507 |
| 2015/04/23 | 1,098,000 | 1,112,000 | 1,098,000 | 1,104,000 | +4,000 | +0.4% | 454 |
| 2015/04/22 | 1,113,000 | 1,120,000 | 1,100,000 | 1,100,000 | -3,000 | -0.3% | 426 |
| 2015/04/21 | 1,109,000 | 1,115,000 | 1,102,000 | 1,103,000 | +8,000 | +0.7% | 307 |
| 2015/04/20 | 1,120,000 | 1,129,000 | 1,093,000 | 1,095,000 | -37,000 | -3.3% | 821 |
| 2015/04/17 | 1,123,000 | 1,135,000 | 1,122,000 | 1,132,000 | ±0 | ±0% | 496 |
| 2015/04/16 | 1,119,000 | 1,137,000 | 1,111,000 | 1,132,000 | +10,000 | +0.9% | 753 |
| 2015/04/15 | 1,116,000 | 1,126,000 | 1,115,000 | 1,122,000 | -3,000 | -0.3% | 517 |
| 2015/04/14 | 1,128,000 | 1,137,000 | 1,119,000 | 1,125,000 | +4,000 | +0.4% | 479 |
| 2015/04/13 | 1,113,000 | 1,133,000 | 1,108,000 | 1,121,000 | -3,000 | -0.3% | 721 |
| 2015/04/10 | 1,100,000 | 1,124,000 | 1,084,000 | 1,124,000 | +24,000 | +2.2% | 966 |
| 2015/04/09 | 1,077,000 | 1,100,000 | 1,072,000 | 1,100,000 | +30,000 | +2.8% | 622 |
| 2015/04/08 | 1,080,000 | 1,083,000 | 1,066,000 | 1,070,000 | -9,000 | -0.8% | 253 |
| 2015/04/07 | 1,080,000 | 1,080,000 | 1,065,000 | 1,079,000 | +11,000 | +1% | 418 |
| 2015/04/06 | 1,063,000 | 1,072,000 | 1,054,000 | 1,068,000 | +5,000 | +0.5% | 254 |
| 2015/04/03 | 1,046,000 | 1,068,000 | 1,045,000 | 1,063,000 | +10,000 | +0.9% | 437 |
| 2015/04/02 | 1,044,000 | 1,055,000 | 1,034,000 | 1,053,000 | +9,000 | +0.9% | 829 |
| 2015/04/01 | 1,041,000 | 1,064,000 | 1,028,000 | 1,044,000 | -5,000 | -0.5% | 1,024 |
| 2015/03/31 | 1,064,000 | 1,065,000 | 1,049,000 | 1,049,000 | -5,000 | -0.5% | 764 |
| 2015/03/30 | 1,097,000 | 1,105,000 | 1,053,000 | 1,054,000 | -17,000 | -1.6% | 919 |
| 2015/03/27 | 1,090,000 | 1,095,000 | 1,060,000 | 1,071,000 | -19,000 | -1.7% | 865 |
| 2015/03/26 | 1,085,000 | 1,102,000 | 1,079,000 | 1,090,000 | -11,000 | -1% | 869 |
| 2015/03/25 | 1,091,000 | 1,108,000 | 1,085,000 | 1,101,000 | +11,000 | +1% | 626 |
| 2015/03/24 | 1,061,000 | 1,090,000 | 1,060,000 | 1,090,000 | +14,000 | +1.3% | 893 |
| 2015/03/23 | 1,073,000 | 1,078,000 | 1,071,000 | 1,076,000 | +4,000 | +0.4% | 395 |
| 2015/03/20 | 1,047,000 | 1,077,000 | 1,044,000 | 1,072,000 | +25,000 | +2.4% | 1,414 |
2501～
2550
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
