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 |
|---|---|---|---|---|---|---|---|
| 2024/01/04 | 390,000 | 391,000 | 385,000 | 386,500 | -2,000 | -0.5% | 900 |
| 2023/12/29 | 386,000 | 390,000 | 386,000 | 388,500 | +3,500 | +0.9% | 750 |
| 2023/12/28 | 382,000 | 387,500 | 381,500 | 385,000 | +5,000 | +1.3% | 1,715 |
| 2023/12/27 | 380,000 | 381,000 | 378,000 | 380,000 | +2,000 | +0.5% | 1,453 |
| 2023/12/26 | 379,500 | 379,500 | 375,500 | 378,000 | -1,000 | -0.3% | 1,626 |
| 2023/12/25 | 382,000 | 382,500 | 378,500 | 379,000 | -3,500 | -0.9% | 1,072 |
| 2023/12/22 | 385,000 | 385,500 | 380,500 | 382,500 | -2,000 | -0.5% | 1,658 |
| 2023/12/21 | 386,000 | 388,000 | 382,500 | 384,500 | -4,500 | -1.2% | 1,555 |
| 2023/12/20 | 387,000 | 389,000 | 385,500 | 389,000 | +1,500 | +0.4% | 1,447 |
| 2023/12/19 | 388,000 | 388,000 | 384,000 | 387,500 | -500 | -0.1% | 1,581 |
| 2023/12/18 | 388,000 | 388,500 | 384,500 | 388,000 | -2,500 | -0.6% | 1,387 |
| 2023/12/15 | 390,500 | 392,000 | 387,000 | 390,500 | +2,000 | +0.5% | 2,584 |
| 2023/12/14 | 393,500 | 394,500 | 388,500 | 388,500 | -6,000 | -1.5% | 1,992 |
| 2023/12/13 | 397,000 | 398,000 | 393,500 | 394,500 | -1,500 | -0.4% | 1,020 |
| 2023/12/12 | 398,500 | 399,500 | 394,000 | 396,000 | -3,000 | -0.8% | 946 |
| 2023/12/11 | 400,500 | 400,500 | 397,500 | 399,000 | -500 | -0.1% | 649 |
| 2023/12/08 | 398,500 | 400,000 | 396,500 | 399,500 | +2,000 | +0.5% | 2,388 |
| 2023/12/07 | 397,000 | 398,000 | 395,000 | 397,500 | -2,500 | -0.6% | 972 |
| 2023/12/06 | 397,500 | 400,000 | 394,500 | 400,000 | +3,000 | +0.8% | 1,871 |
| 2023/12/05 | 398,500 | 399,000 | 396,000 | 397,000 | -3,000 | -0.8% | 1,011 |
| 2023/12/04 | 400,000 | 402,000 | 398,000 | 400,000 | +2,500 | +0.6% | 1,092 |
| 2023/12/01 | 405,000 | 405,000 | 397,500 | 397,500 | -9,000 | -2.2% | 2,057 |
| 2023/11/30 | 404,000 | 406,500 | 398,000 | 406,500 | +2,000 | +0.5% | 3,808 |
| 2023/11/29 | 404,500 | 407,000 | 402,500 | 404,500 | -10,500 | -2.5% | 1,504 |
| 2023/11/28 | 418,000 | 418,000 | 415,000 | 415,000 | -2,500 | -0.6% | 6,511 |
| 2023/11/27 | 417,000 | 418,500 | 414,500 | 417,500 | +1,000 | +0.2% | 1,468 |
| 2023/11/24 | 414,000 | 417,000 | 413,000 | 416,500 | +2,500 | +0.6% | 1,368 |
| 2023/11/22 | 415,000 | 416,500 | 411,000 | 414,000 | -1,000 | -0.2% | 1,669 |
| 2023/11/21 | 411,000 | 417,000 | 411,000 | 415,000 | +4,000 | +1% | 2,461 |
| 2023/11/20 | 409,000 | 413,000 | 408,000 | 411,000 | +2,500 | +0.6% | 1,473 |
| 2023/11/17 | 409,500 | 409,500 | 407,000 | 408,500 | -2,500 | -0.6% | 1,219 |
| 2023/11/16 | 409,000 | 414,000 | 407,500 | 411,000 | +4,500 | +1.1% | 2,374 |
| 2023/11/15 | 406,500 | 409,000 | 405,000 | 406,500 | +500 | +0.1% | 1,633 |
| 2023/11/14 | 399,500 | 406,500 | 398,000 | 406,000 | +7,000 | +1.8% | 2,300 |
| 2023/11/13 | 400,000 | 402,500 | 398,000 | 399,000 | -1,000 | -0.3% | 1,146 |
| 2023/11/10 | 397,000 | 401,500 | 397,000 | 400,000 | +1,500 | +0.4% | 1,967 |
| 2023/11/09 | 400,500 | 400,500 | 396,000 | 398,500 | -1,500 | -0.4% | 1,962 |
| 2023/11/08 | 408,500 | 409,000 | 400,000 | 400,000 | -8,500 | -2.1% | 2,051 |
| 2023/11/07 | 409,500 | 410,000 | 404,500 | 408,500 | -500 | -0.1% | 3,897 |
| 2023/11/06 | 412,500 | 413,000 | 408,500 | 409,000 | -1,000 | -0.2% | 1,855 |
| 2023/11/02 | 413,000 | 414,500 | 408,500 | 410,000 | +500 | +0.1% | 2,020 |
| 2023/11/01 | 410,000 | 417,000 | 409,500 | 409,500 | +1,000 | +0.2% | 2,046 |
| 2023/10/31 | 407,500 | 411,500 | 406,000 | 408,500 | +1,500 | +0.4% | 2,012 |
| 2023/10/30 | 412,000 | 412,000 | 406,500 | 407,000 | -6,500 | -1.6% | 1,561 |
| 2023/10/27 | 406,000 | 415,000 | 406,000 | 413,500 | +8,500 | +2.1% | 1,934 |
| 2023/10/26 | 406,000 | 410,500 | 403,000 | 405,000 | -2,500 | -0.6% | 1,413 |
| 2023/10/25 | 404,000 | 408,500 | 403,500 | 407,500 | +3,500 | +0.9% | 1,813 |
| 2023/10/24 | 406,000 | 406,500 | 402,000 | 404,000 | +500 | +0.1% | 2,242 |
| 2023/10/23 | 411,000 | 411,000 | 403,500 | 403,500 | -6,000 | -1.5% | 2,309 |
| 2023/10/20 | 411,000 | 412,500 | 407,500 | 409,500 | -2,500 | -0.6% | 1,602 |
401～
450
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
