120,500
-200 (-0.17%)
株価：2025/06/16 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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 120,900 | 121,800 | 120,000 | 120,500 | -200 | -0.2% | 4,252 |
| 2025/06/13 | 120,000 | 120,900 | 119,100 | 120,700 | +1,400 | +1.2% | 10,388 |
| 2025/06/12 | 119,400 | 119,600 | 119,000 | 119,300 | ±0 | ±0% | 6,295 |
| 2025/06/11 | 118,300 | 119,600 | 118,100 | 119,300 | +1,200 | +1% | 4,918 |
| 2025/06/10 | 117,300 | 118,800 | 117,100 | 118,100 | +800 | +0.7% | 3,810 |
| 2025/06/09 | 117,900 | 118,200 | 117,300 | 117,300 | -900 | -0.8% | 3,590 |
| 2025/06/06 | 117,100 | 118,200 | 116,900 | 118,200 | +1,300 | +1.1% | 2,888 |
| 2025/06/05 | 117,500 | 117,900 | 116,800 | 116,900 | -1,100 | -0.9% | 5,090 |
| 2025/06/04 | 117,600 | 118,800 | 117,400 | 118,000 | +300 | +0.3% | 5,271 |
| 2025/06/03 | 116,500 | 118,100 | 116,100 | 117,700 | +1,000 | +0.9% | 6,483 |
| 2025/06/02 | 115,100 | 117,100 | 114,800 | 116,700 | +1,600 | +1.4% | 6,148 |
| 2025/05/30 | 116,500 | 117,200 | 114,700 | 115,100 | -400 | -0.3% | 8,673 |
| 2025/05/29 | 114,900 | 116,600 | 114,500 | 115,500 | -238,500 | -67.4% | 9,963 |
| 2025/05/28 | 352,000 | 355,500 | 351,500 | 354,000 | +2,000 | +0.6% | 4,753 |
| 2025/05/27 | 350,500 | 354,000 | 350,000 | 352,000 | +2,000 | +0.6% | 1,630 |
| 2025/05/26 | 350,500 | 352,000 | 349,000 | 350,000 | +1,500 | +0.4% | 1,314 |
| 2025/05/23 | 348,000 | 351,000 | 348,000 | 348,500 | -500 | -0.1% | 1,305 |
| 2025/05/22 | 348,000 | 349,500 | 346,000 | 349,000 | ±0 | ±0% | 2,076 |
| 2025/05/21 | 348,000 | 350,000 | 346,500 | 349,000 | +3,000 | +0.9% | 1,757 |
| 2025/05/20 | 349,500 | 351,000 | 346,000 | 346,000 | -2,500 | -0.7% | 1,648 |
| 2025/05/19 | 349,500 | 350,500 | 347,000 | 348,500 | -2,000 | -0.6% | 1,669 |
| 2025/05/16 | 352,500 | 352,500 | 349,500 | 350,500 | -500 | -0.1% | 1,872 |
| 2025/05/15 | 351,000 | 353,000 | 349,000 | 351,000 | +500 | +0.1% | 1,874 |
| 2025/05/14 | 350,500 | 352,500 | 348,500 | 350,500 | -1,000 | -0.3% | 1,931 |
| 2025/05/13 | 354,500 | 354,500 | 349,500 | 351,500 | -3,000 | -0.8% | 3,182 |
| 2025/05/12 | 353,000 | 354,500 | 351,000 | 354,500 | +3,500 | +1% | 2,365 |
| 2025/05/09 | 347,500 | 351,000 | 347,000 | 351,000 | +6,000 | +1.7% | 2,804 |
| 2025/05/08 | 350,500 | 351,000 | 345,000 | 345,000 | -5,000 | -1.4% | 2,287 |
| 2025/05/07 | 352,500 | 353,000 | 348,000 | 350,000 | ±0 | ±0% | 2,565 |
| 2025/05/02 | 348,000 | 351,000 | 345,500 | 350,000 | +3,500 | +1% | 2,035 |
| 2025/05/01 | 343,000 | 347,500 | 341,000 | 346,500 | +4,000 | +1.2% | 1,702 |
| 2025/04/30 | 340,500 | 343,000 | 339,500 | 342,500 | +2,000 | +0.6% | 2,256 |
| 2025/04/28 | 340,000 | 342,000 | 338,500 | 340,500 | ±0 | ±0% | 1,743 |
| 2025/04/25 | 341,000 | 341,500 | 338,500 | 340,500 | ±0 | ±0% | 1,804 |
| 2025/04/24 | 342,000 | 342,500 | 339,500 | 340,500 | -1,500 | -0.4% | 1,195 |
| 2025/04/23 | 344,000 | 345,500 | 341,500 | 342,000 | -2,500 | -0.7% | 1,522 |
| 2025/04/22 | 338,000 | 344,500 | 338,000 | 344,500 | +6,000 | +1.8% | 1,162 |
| 2025/04/21 | 339,000 | 340,500 | 337,500 | 338,500 | -1,500 | -0.4% | 1,167 |
| 2025/04/18 | 341,000 | 342,000 | 339,500 | 340,000 | -500 | -0.1% | 1,044 |
| 2025/04/17 | 340,000 | 341,500 | 337,000 | 340,500 | +2,000 | +0.6% | 1,856 |
| 2025/04/16 | 338,000 | 340,000 | 336,000 | 338,500 | +1,000 | +0.3% | 1,269 |
| 2025/04/15 | 341,000 | 341,000 | 335,500 | 337,500 | -1,500 | -0.4% | 1,446 |
| 2025/04/14 | 341,000 | 343,000 | 339,000 | 339,000 | ±0 | ±0% | 1,732 |
| 2025/04/11 | 334,000 | 340,500 | 333,500 | 339,000 | +1,000 | +0.3% | 1,944 |
| 2025/04/10 | 332,000 | 341,500 | 329,000 | 338,000 | +9,500 | +2.9% | 2,653 |
| 2025/04/09 | 330,000 | 331,500 | 326,000 | 328,500 | -2,500 | -0.8% | 2,956 |
| 2025/04/08 | 325,500 | 333,500 | 324,500 | 331,000 | +8,500 | +2.6% | 2,826 |
| 2025/04/07 | 322,000 | 329,500 | 315,000 | 322,500 | -12,000 | -3.6% | 3,628 |
| 2025/04/04 | 331,500 | 334,500 | 330,000 | 334,500 | ±0 | ±0% | 2,054 |
| 2025/04/03 | 330,500 | 334,500 | 329,500 | 334,500 | -2,500 | -0.7% | 1,837 |
1～
50
件表示中 / 3181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
