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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 732,000 | 746,000 | 732,000 | 735,000 | -12,000 | -1.6% | 317 |
| 2013/07/26 | 745,000 | 748,000 | 744,000 | 747,000 | +2,000 | +0.3% | 202 |
| 2013/07/25 | 742,000 | 752,000 | 741,000 | 745,000 | +4,000 | +0.5% | 190 |
| 2013/07/24 | 746,000 | 750,000 | 733,000 | 741,000 | -7,000 | -0.9% | 361 |
| 2013/07/23 | 750,000 | 777,000 | 747,000 | 748,000 | -5,000 | -0.7% | 631 |
| 2013/07/22 | 754,000 | 754,000 | 737,000 | 753,000 | +3,000 | +0.4% | 151 |
| 2013/07/19 | 760,000 | 760,000 | 738,000 | 750,000 | -7,000 | -0.9% | 450 |
| 2013/07/18 | 761,000 | 768,000 | 745,000 | 757,000 | -7,000 | -0.9% | 359 |
| 2013/07/17 | 760,000 | 770,000 | 756,000 | 764,000 | ±0 | ±0% | 271 |
| 2013/07/16 | 765,000 | 773,000 | 753,000 | 764,000 | +3,000 | +0.4% | 553 |
| 2013/07/12 | 739,000 | 770,000 | 739,000 | 761,000 | +22,000 | +3% | 570 |
| 2013/07/11 | 725,000 | 739,000 | 725,000 | 739,000 | +11,000 | +1.5% | 236 |
| 2013/07/10 | 735,000 | 740,000 | 728,000 | 728,000 | -14,000 | -1.9% | 494 |
| 2013/07/09 | 758,000 | 761,000 | 734,000 | 742,000 | -16,000 | -2.1% | 417 |
| 2013/07/08 | 772,000 | 776,000 | 758,000 | 758,000 | -21,000 | -2.7% | 463 |
| 2013/07/05 | 765,000 | 779,000 | 763,000 | 779,000 | +9,000 | +1.2% | 412 |
| 2013/07/04 | 780,000 | 780,000 | 769,000 | 770,000 | -9,000 | -1.2% | 124 |
| 2013/07/03 | 784,000 | 784,000 | 765,000 | 779,000 | -6,000 | -0.8% | 409 |
| 2013/07/02 | 778,000 | 785,000 | 773,000 | 785,000 | +19,000 | +2.5% | 748 |
| 2013/07/01 | 776,000 | 776,000 | 750,000 | 766,000 | -15,000 | -1.9% | 892 |
| 2013/06/28 | 745,000 | 787,000 | 737,000 | 781,000 | +41,000 | +5.5% | 1,239 |
| 2013/06/27 | 716,000 | 740,000 | 712,000 | 740,000 | +15,000 | +2.1% | 407 |
| 2013/06/26 | 702,000 | 728,000 | 702,000 | 725,000 | +27,000 | +3.9% | 736 |
| 2013/06/25 | 712,000 | 714,000 | 694,000 | 698,000 | -37,000 | -5% | 623 |
| 2013/06/24 | 728,000 | 739,000 | 721,000 | 735,000 | +10,000 | +1.4% | 774 |
| 2013/06/21 | 680,000 | 725,000 | 678,000 | 725,000 | +25,000 | +3.6% | 1,461 |
| 2013/06/20 | 690,000 | 706,000 | 685,000 | 700,000 | +6,000 | +0.9% | 452 |
| 2013/06/19 | 717,000 | 718,000 | 694,000 | 694,000 | -33,000 | -4.5% | 785 |
| 2013/06/18 | 721,000 | 727,000 | 691,000 | 727,000 | +7,000 | +1% | 431 |
| 2013/06/17 | 727,000 | 727,000 | 701,000 | 720,000 | +8,000 | +1.1% | 602 |
| 2013/06/14 | 680,000 | 732,000 | 680,000 | 712,000 | +22,000 | +3.2% | 1,250 |
| 2013/06/13 | 681,000 | 704,000 | 660,000 | 690,000 | +9,000 | +1.3% | 416 |
| 2013/06/12 | 701,000 | 709,000 | 671,000 | 681,000 | -26,000 | -3.7% | 669 |
| 2013/06/11 | 701,000 | 718,000 | 696,000 | 707,000 | +13,000 | +1.9% | 1,081 |
| 2013/06/10 | 705,000 | 714,000 | 691,000 | 694,000 | +9,000 | +1.3% | 970 |
| 2013/06/07 | 679,000 | 706,000 | 655,000 | 685,000 | -13,000 | -1.9% | 1,368 |
| 2013/06/06 | 717,000 | 727,000 | 698,000 | 698,000 | -37,000 | -5% | 640 |
| 2013/06/05 | 738,000 | 740,000 | 729,000 | 735,000 | -12,000 | -1.6% | 412 |
| 2013/06/04 | 750,000 | 769,000 | 727,000 | 747,000 | +3,000 | +0.4% | 737 |
| 2013/06/03 | 767,000 | 770,000 | 737,000 | 744,000 | -28,000 | -3.6% | 875 |
| 2013/05/31 | 777,000 | 780,000 | 751,000 | 772,000 | +9,000 | +1.2% | 956 |
| 2013/05/30 | 743,000 | 771,000 | 732,000 | 763,000 | +8,000 | +1.1% | 1,116 |
| 2013/05/29 | 760,000 | 767,000 | 743,000 | 755,000 | -39,000 | -4.9% | 1,032 |
| 2013/05/28 | 780,000 | 794,000 | 780,000 | 794,000 | +6,000 | +0.8% | 865 |
| 2013/05/27 | 772,000 | 798,000 | 758,000 | 788,000 | +6,000 | +0.8% | 793 |
| 2013/05/24 | 804,000 | 823,000 | 737,000 | 782,000 | -16,000 | -2% | 1,303 |
| 2013/05/23 | 811,000 | 821,000 | 775,000 | 798,000 | -41,000 | -4.9% | 2,500 |
| 2013/05/22 | 839,000 | 850,000 | 826,000 | 839,000 | -11,000 | -1.3% | 1,523 |
| 2013/05/21 | 853,000 | 860,000 | 843,000 | 850,000 | -16,000 | -1.8% | 1,017 |
| 2013/05/20 | 840,000 | 867,000 | 810,000 | 866,000 | +37,000 | +4.5% | 2,222 |
2951～
3000
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
