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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 392,000 | 394,500 | 389,000 | 391,000 | +1,500 | +0.4% | 1,869 |
| 2023/01/24 | 387,500 | 389,500 | 385,500 | 389,500 | +1,500 | +0.4% | 2,202 |
| 2023/01/23 | 384,500 | 390,000 | 384,000 | 388,000 | +4,500 | +1.2% | 2,176 |
| 2023/01/20 | 383,500 | 387,000 | 381,000 | 383,500 | -3,500 | -0.9% | 2,673 |
| 2023/01/19 | 393,000 | 394,000 | 385,500 | 387,000 | -9,000 | -2.3% | 2,601 |
| 2023/01/18 | 391,000 | 403,500 | 388,500 | 396,000 | +5,000 | +1.3% | 2,457 |
| 2023/01/17 | 399,000 | 399,000 | 388,500 | 391,000 | -8,500 | -2.1% | 2,517 |
| 2023/01/16 | 401,500 | 402,500 | 398,500 | 399,500 | -2,000 | -0.5% | 1,753 |
| 2023/01/13 | 405,500 | 406,500 | 401,500 | 401,500 | -4,000 | -1% | 1,783 |
| 2023/01/12 | 401,000 | 405,500 | 398,500 | 405,500 | +2,500 | +0.6% | 2,100 |
| 2023/01/11 | 406,500 | 406,500 | 402,500 | 403,000 | -3,000 | -0.7% | 1,323 |
| 2023/01/10 | 404,500 | 407,500 | 403,500 | 406,000 | +2,000 | +0.5% | 1,473 |
| 2023/01/06 | 406,000 | 408,000 | 402,000 | 404,000 | -4,000 | -1% | 1,541 |
| 2023/01/05 | 413,500 | 414,500 | 405,000 | 408,000 | -4,500 | -1.1% | 2,204 |
| 2023/01/04 | 412,500 | 414,000 | 410,500 | 412,500 | -500 | -0.1% | 1,874 |
| 2022/12/30 | 409,500 | 416,000 | 409,000 | 413,000 | +3,500 | +0.9% | 1,280 |
| 2022/12/29 | 411,000 | 411,000 | 408,000 | 409,500 | -2,000 | -0.5% | 1,396 |
| 2022/12/28 | 407,500 | 412,000 | 407,000 | 411,500 | +2,000 | +0.5% | 1,528 |
| 2022/12/27 | 408,500 | 409,500 | 404,500 | 409,500 | +1,500 | +0.4% | 1,162 |
| 2022/12/26 | 405,000 | 408,500 | 404,000 | 408,000 | +3,500 | +0.9% | 1,207 |
| 2022/12/23 | 411,000 | 411,500 | 404,000 | 404,500 | -6,500 | -1.6% | 1,807 |
| 2022/12/22 | 407,500 | 411,000 | 405,000 | 411,000 | +5,500 | +1.4% | 1,812 |
| 2022/12/21 | 396,500 | 408,500 | 396,000 | 405,500 | +9,500 | +2.4% | 2,439 |
| 2022/12/20 | 418,000 | 418,500 | 393,500 | 396,000 | -19,500 | -4.7% | 3,950 |
| 2022/12/19 | 422,000 | 422,000 | 415,000 | 415,500 | -10,500 | -2.5% | 1,538 |
| 2022/12/16 | 420,500 | 426,000 | 420,500 | 426,000 | +5,500 | +1.3% | 3,975 |
| 2022/12/15 | 420,000 | 421,500 | 417,500 | 420,500 | -500 | -0.1% | 1,504 |
| 2022/12/14 | 415,500 | 421,000 | 413,000 | 421,000 | +6,500 | +1.6% | 2,033 |
| 2022/12/13 | 414,500 | 417,000 | 414,000 | 414,500 | ±0 | ±0% | 974 |
| 2022/12/12 | 412,500 | 416,000 | 412,000 | 414,500 | +1,000 | +0.2% | 1,292 |
| 2022/12/09 | 416,000 | 417,500 | 413,000 | 413,500 | -4,000 | -1% | 1,905 |
| 2022/12/08 | 418,000 | 418,500 | 413,500 | 417,500 | -1,000 | -0.2% | 1,969 |
| 2022/12/07 | 418,500 | 422,000 | 418,000 | 418,500 | -1,000 | -0.2% | 1,765 |
| 2022/12/06 | 419,000 | 420,500 | 416,500 | 419,500 | +500 | +0.1% | 1,362 |
| 2022/12/05 | 418,500 | 420,000 | 414,500 | 419,000 | +1,000 | +0.2% | 1,090 |
| 2022/12/02 | 423,000 | 423,500 | 418,000 | 418,000 | -1,500 | -0.4% | 2,188 |
| 2022/12/01 | 427,000 | 427,500 | 418,000 | 419,500 | -7,500 | -1.8% | 2,474 |
| 2022/11/30 | 427,000 | 430,000 | 425,000 | 427,000 | -2,000 | -0.5% | 1,889 |
| 2022/11/29 | 427,500 | 429,500 | 424,500 | 429,000 | -5,000 | -1.2% | 2,358 |
| 2022/11/28 | 431,000 | 434,500 | 430,500 | 434,000 | +3,000 | +0.7% | 6,877 |
| 2022/11/25 | 434,000 | 435,500 | 431,000 | 431,000 | -2,500 | -0.6% | 2,156 |
| 2022/11/24 | 431,000 | 435,500 | 430,500 | 433,500 | +2,500 | +0.6% | 1,814 |
| 2022/11/22 | 432,500 | 433,000 | 428,500 | 431,000 | ±0 | ±0% | 1,438 |
| 2022/11/21 | 428,500 | 433,000 | 428,500 | 431,000 | +3,000 | +0.7% | 2,022 |
| 2022/11/18 | 430,000 | 430,000 | 426,000 | 428,000 | -1,500 | -0.3% | 1,259 |
| 2022/11/17 | 426,000 | 429,500 | 425,000 | 429,500 | +4,500 | +1.1% | 1,236 |
| 2022/11/16 | 422,500 | 427,000 | 421,500 | 425,000 | +1,000 | +0.2% | 1,692 |
| 2022/11/15 | 424,500 | 427,500 | 422,500 | 424,000 | -500 | -0.1% | 1,777 |
| 2022/11/14 | 432,000 | 433,000 | 423,000 | 424,500 | -13,000 | -3% | 2,211 |
| 2022/11/11 | 440,000 | 441,500 | 434,500 | 437,500 | +4,000 | +0.9% | 2,397 |
601～
650
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
