125,700
+1100 (+0.88%)
株価：2025/07/07 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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 396,500 | 397,000 | 392,000 | 394,500 | -1,000 | -0.3% | 2,527 |
| 2023/04/06 | 395,000 | 399,000 | 393,500 | 395,500 | ±0 | ±0% | 2,666 |
| 2023/04/05 | 399,500 | 400,000 | 393,000 | 395,500 | -4,000 | -1% | 3,406 |
| 2023/04/04 | 400,000 | 401,500 | 393,500 | 399,500 | +1,500 | +0.4% | 4,400 |
| 2023/04/03 | 380,000 | 400,000 | 380,000 | 398,000 | +20,000 | +5.3% | 5,525 |
| 2023/03/31 | 382,000 | 382,000 | 376,000 | 378,000 | -1,000 | -0.3% | 2,425 |
| 2023/03/30 | 376,000 | 381,000 | 373,500 | 379,000 | +2,500 | +0.7% | 2,742 |
| 2023/03/29 | 375,000 | 378,000 | 373,000 | 376,500 | +5,500 | +1.5% | 2,541 |
| 2023/03/28 | 368,500 | 371,500 | 367,000 | 371,000 | +4,000 | +1.1% | 1,573 |
| 2023/03/27 | 367,500 | 369,500 | 367,000 | 367,000 | +1,000 | +0.3% | 1,299 |
| 2023/03/24 | 366,500 | 368,000 | 365,000 | 366,000 | +500 | +0.1% | 2,048 |
| 2023/03/23 | 367,000 | 367,000 | 363,500 | 365,500 | -2,000 | -0.5% | 1,805 |
| 2023/03/22 | 364,500 | 367,500 | 363,500 | 367,500 | +4,500 | +1.2% | 2,678 |
| 2023/03/20 | 365,000 | 368,500 | 361,500 | 363,000 | -5,000 | -1.4% | 2,632 |
| 2023/03/17 | 370,000 | 374,000 | 367,000 | 368,000 | -1,000 | -0.3% | 3,482 |
| 2023/03/16 | 370,000 | 372,000 | 366,000 | 369,000 | -2,000 | -0.5% | 3,746 |
| 2023/03/15 | 380,500 | 380,500 | 369,500 | 371,000 | -6,500 | -1.7% | 3,657 |
| 2023/03/14 | 373,500 | 380,000 | 371,000 | 377,500 | +2,000 | +0.5% | 2,914 |
| 2023/03/13 | 376,500 | 377,000 | 372,500 | 375,500 | -1,500 | -0.4% | 1,985 |
| 2023/03/10 | 374,500 | 379,000 | 374,500 | 377,000 | -4,000 | -1% | 3,178 |
| 2023/03/09 | 381,000 | 382,500 | 379,500 | 381,000 | ±0 | ±0% | 1,570 |
| 2023/03/08 | 382,000 | 383,000 | 378,500 | 381,000 | -1,500 | -0.4% | 2,307 |
| 2023/03/07 | 384,000 | 384,500 | 381,000 | 382,500 | -1,500 | -0.4% | 1,678 |
| 2023/03/06 | 383,500 | 385,000 | 382,000 | 384,000 | +2,000 | +0.5% | 2,753 |
| 2023/03/03 | 384,500 | 386,500 | 382,000 | 382,000 | -2,500 | -0.7% | 1,525 |
| 2023/03/02 | 385,500 | 386,500 | 381,000 | 384,500 | +500 | +0.1% | 1,784 |
| 2023/03/01 | 391,500 | 391,500 | 383,500 | 384,000 | -8,500 | -2.2% | 2,873 |
| 2023/02/28 | 393,500 | 394,500 | 390,000 | 392,500 | +500 | +0.1% | 1,643 |
| 2023/02/27 | 391,000 | 393,500 | 389,000 | 392,000 | ±0 | ±0% | 1,774 |
| 2023/02/24 | 387,000 | 392,000 | 386,000 | 392,000 | +5,500 | +1.4% | 2,115 |
| 2023/02/22 | 382,500 | 387,000 | 382,500 | 386,500 | +2,500 | +0.7% | 1,898 |
| 2023/02/21 | 384,500 | 386,000 | 383,500 | 384,000 | -500 | -0.1% | 1,360 |
| 2023/02/20 | 382,500 | 385,500 | 382,000 | 384,500 | +1,500 | +0.4% | 729 |
| 2023/02/17 | 383,000 | 384,000 | 380,500 | 383,000 | -1,000 | -0.3% | 745 |
| 2023/02/16 | 384,000 | 385,000 | 382,000 | 384,000 | +2,000 | +0.5% | 1,100 |
| 2023/02/15 | 383,000 | 384,000 | 380,500 | 382,000 | -2,000 | -0.5% | 1,820 |
| 2023/02/14 | 379,000 | 384,000 | 379,000 | 384,000 | +7,000 | +1.9% | 1,145 |
| 2023/02/13 | 380,500 | 381,500 | 377,000 | 377,000 | -3,500 | -0.9% | 953 |
| 2023/02/10 | 382,000 | 382,500 | 377,500 | 380,500 | -2,500 | -0.7% | 1,862 |
| 2023/02/09 | 382,500 | 385,500 | 381,000 | 383,000 | -1,500 | -0.4% | 2,028 |
| 2023/02/08 | 384,500 | 385,500 | 381,000 | 384,500 | ±0 | ±0% | 1,420 |
| 2023/02/07 | 390,000 | 390,000 | 384,500 | 384,500 | -7,000 | -1.8% | 1,117 |
| 2023/02/06 | 387,500 | 391,500 | 387,500 | 391,500 | +6,500 | +1.7% | 868 |
| 2023/02/03 | 387,500 | 387,500 | 383,000 | 385,000 | -2,500 | -0.6% | 1,248 |
| 2023/02/02 | 389,000 | 390,000 | 384,000 | 387,500 | +1,000 | +0.3% | 1,392 |
| 2023/02/01 | 391,000 | 392,500 | 386,000 | 386,500 | -2,500 | -0.6% | 1,693 |
| 2023/01/31 | 400,000 | 401,000 | 387,500 | 389,000 | -9,500 | -2.4% | 2,198 |
| 2023/01/30 | 398,000 | 400,000 | 396,000 | 398,500 | +1,500 | +0.4% | 1,641 |
| 2023/01/27 | 392,500 | 398,000 | 391,500 | 397,000 | +6,000 | +1.5% | 2,073 |
| 2023/01/26 | 392,500 | 392,500 | 388,500 | 391,000 | ±0 | ±0% | 2,188 |
551～
600
件表示中 / 3196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
