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 |
|---|---|---|---|---|---|---|---|
| 2013/05/17 | 768,000 | 829,000 | 752,000 | 829,000 | +69,000 | +9.1% | 2,289 |
| 2013/05/16 | 705,000 | 760,000 | 701,000 | 760,000 | +56,000 | +8% | 2,321 |
| 2013/05/15 | 724,000 | 742,000 | 692,000 | 704,000 | -35,000 | -4.7% | 2,867 |
| 2013/05/14 | 748,000 | 769,000 | 700,000 | 739,000 | -24,000 | -3.1% | 2,198 |
| 2013/05/13 | 810,000 | 815,000 | 740,000 | 763,000 | -67,000 | -8.1% | 2,205 |
| 2013/05/10 | 845,000 | 855,000 | 826,000 | 830,000 | -26,000 | -3% | 1,033 |
| 2013/05/09 | 866,000 | 868,000 | 849,000 | 856,000 | -10,000 | -1.2% | 883 |
| 2013/05/08 | 847,000 | 866,000 | 843,000 | 866,000 | +10,000 | +1.2% | 1,077 |
| 2013/05/07 | 843,000 | 863,000 | 843,000 | 856,000 | +17,000 | +2% | 1,380 |
| 2013/05/02 | 830,000 | 839,000 | 825,000 | 839,000 | +13,000 | +1.6% | 473 |
| 2013/05/01 | 828,000 | 840,000 | 825,000 | 826,000 | -9,000 | -1.1% | 376 |
| 2013/04/30 | 821,000 | 845,000 | 821,000 | 835,000 | -1,000 | -0.1% | 464 |
| 2013/04/26 | 845,000 | 848,000 | 836,000 | 836,000 | -14,000 | -1.6% | 708 |
| 2013/04/25 | 843,000 | 850,000 | 837,000 | 850,000 | -8,000 | -0.9% | 801 |
| 2013/04/24 | 860,000 | 864,000 | 848,000 | 858,000 | -4,000 | -0.5% | 649 |
| 2013/04/23 | 861,000 | 865,000 | 850,000 | 862,000 | -2,000 | -0.2% | 547 |
| 2013/04/22 | 882,000 | 900,000 | 864,000 | 864,000 | -9,000 | -1% | 978 |
| 2013/04/19 | 835,000 | 873,000 | 835,000 | 873,000 | +38,000 | +4.6% | 904 |
| 2013/04/18 | 820,000 | 835,000 | 810,000 | 835,000 | +8,000 | +1% | 719 |
| 2013/04/17 | 848,000 | 851,000 | 825,000 | 827,000 | -10,000 | -1.2% | 1,054 |
| 2013/04/16 | 839,000 | 850,000 | 809,000 | 837,000 | -17,000 | -2% | 1,255 |
| 2013/04/15 | 874,000 | 878,000 | 854,000 | 854,000 | -16,000 | -1.8% | 912 |
| 2013/04/12 | 855,000 | 873,000 | 848,000 | 870,000 | +15,000 | +1.8% | 1,237 |
| 2013/04/11 | 864,000 | 866,000 | 833,000 | 855,000 | -11,000 | -1.3% | 1,201 |
| 2013/04/10 | 885,000 | 885,000 | 860,000 | 866,000 | +3,000 | +0.3% | 1,466 |
| 2013/04/09 | 907,000 | 911,000 | 862,000 | 863,000 | -54,000 | -5.9% | 1,629 |
| 2013/04/08 | 933,000 | 933,000 | 904,000 | 917,000 | -24,000 | -2.6% | 2,241 |
| 2013/04/05 | 950,000 | 950,000 | 900,000 | 941,000 | +75,000 | +8.7% | 4,530 |
| 2013/04/04 | 805,000 | 880,000 | 795,000 | 866,000 | +33,000 | +4% | 1,918 |
| 2013/04/03 | 860,000 | 888,000 | 820,000 | 833,000 | -12,000 | -1.4% | 1,052 |
| 2013/04/02 | 778,000 | 900,000 | 773,000 | 845,000 | +7,000 | +0.8% | 1,636 |
| 2013/04/01 | 936,000 | 938,000 | 827,000 | 838,000 | -83,000 | -9% | 1,642 |
| 2013/03/29 | 900,000 | 930,000 | 850,000 | 921,000 | +18,000 | +2% | 1,728 |
| 2013/03/28 | 955,000 | 976,000 | 902,000 | 903,000 | -40,000 | -4.2% | 1,800 |
| 2013/03/27 | 900,000 | 943,000 | 897,000 | 943,000 | +46,000 | +5.1% | 1,296 |
| 2013/03/26 | 892,000 | 898,000 | 874,000 | 897,000 | +12,000 | +1.4% | 1,082 |
| 2013/03/25 | 890,000 | 897,000 | 865,000 | 885,000 | +21,000 | +2.4% | 1,256 |
| 2013/03/22 | 867,000 | 870,000 | 854,000 | 864,000 | +7,000 | +0.8% | 764 |
| 2013/03/21 | 837,000 | 859,000 | 833,000 | 857,000 | +13,000 | +1.5% | 1,109 |
| 2013/03/19 | 834,000 | 853,000 | 831,000 | 844,000 | +5,000 | +0.6% | 977 |
| 2013/03/18 | 849,000 | 852,000 | 836,000 | 839,000 | -22,000 | -2.6% | 751 |
| 2013/03/15 | 860,000 | 889,000 | 846,000 | 861,000 | +16,000 | +1.9% | 1,314 |
| 2013/03/14 | 789,000 | 845,000 | 789,000 | 845,000 | +57,000 | +7.2% | 1,220 |
| 2013/03/13 | 760,000 | 788,000 | 757,000 | 788,000 | +29,000 | +3.8% | 1,256 |
| 2013/03/12 | 740,000 | 760,000 | 733,000 | 759,000 | +29,000 | +4% | 817 |
| 2013/03/11 | 719,000 | 736,000 | 716,000 | 730,000 | +17,000 | +2.4% | 694 |
| 2013/03/08 | 721,000 | 722,000 | 704,000 | 713,000 | -11,000 | -1.5% | 1,223 |
| 2013/03/07 | 731,000 | 734,000 | 721,000 | 724,000 | -7,000 | -1% | 649 |
| 2013/03/06 | 734,000 | 746,000 | 729,000 | 731,000 | -1,000 | -0.1% | 606 |
| 2013/03/05 | 757,000 | 757,000 | 725,000 | 732,000 | -15,000 | -2% | 804 |
3001～
3050
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
