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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 427,500 | 430,500 | 426,500 | 430,500 | +4,500 | +1.1% | 1,025 |
| 2022/08/25 | 425,000 | 427,500 | 424,000 | 426,000 | +2,500 | +0.6% | 1,293 |
| 2022/08/24 | 427,000 | 428,500 | 423,500 | 423,500 | -2,500 | -0.6% | 1,669 |
| 2022/08/23 | 428,500 | 429,500 | 426,000 | 426,000 | -2,000 | -0.5% | 1,630 |
| 2022/08/22 | 429,000 | 429,500 | 426,500 | 428,000 | -500 | -0.1% | 930 |
| 2022/08/19 | 426,000 | 430,000 | 425,500 | 428,500 | +3,000 | +0.7% | 1,616 |
| 2022/08/18 | 422,000 | 426,500 | 421,000 | 425,500 | +3,000 | +0.7% | 1,162 |
| 2022/08/17 | 425,000 | 426,000 | 421,500 | 422,500 | -2,000 | -0.5% | 748 |
| 2022/08/16 | 423,500 | 424,500 | 421,500 | 424,500 | +1,000 | +0.2% | 1,241 |
| 2022/08/15 | 420,500 | 423,500 | 420,000 | 423,500 | +5,000 | +1.2% | 1,116 |
| 2022/08/12 | 424,000 | 424,000 | 418,500 | 418,500 | -500 | -0.1% | 1,773 |
| 2022/08/10 | 421,000 | 421,000 | 415,500 | 419,000 | -500 | -0.1% | 1,353 |
| 2022/08/09 | 420,000 | 421,500 | 417,000 | 419,500 | ±0 | ±0% | 1,591 |
| 2022/08/08 | 417,500 | 419,500 | 415,500 | 419,500 | +3,500 | +0.8% | 944 |
| 2022/08/05 | 418,000 | 419,000 | 414,500 | 416,000 | -2,000 | -0.5% | 880 |
| 2022/08/04 | 418,000 | 420,000 | 417,500 | 418,000 | ±0 | ±0% | 849 |
| 2022/08/03 | 420,000 | 422,000 | 413,500 | 418,000 | -500 | -0.1% | 1,278 |
| 2022/08/02 | 424,000 | 424,000 | 418,000 | 418,500 | -4,000 | -0.9% | 1,646 |
| 2022/08/01 | 420,000 | 422,500 | 418,000 | 422,500 | +5,000 | +1.2% | 2,137 |
| 2022/07/29 | 411,000 | 419,000 | 409,500 | 417,500 | +7,500 | +1.8% | 2,791 |
| 2022/07/28 | 410,000 | 412,500 | 408,500 | 410,000 | -500 | -0.1% | 1,104 |
| 2022/07/27 | 410,000 | 414,000 | 410,000 | 410,500 | ±0 | ±0% | 1,924 |
| 2022/07/26 | 416,000 | 416,000 | 410,000 | 410,500 | -1,000 | -0.2% | 1,378 |
| 2022/07/25 | 413,000 | 416,500 | 409,500 | 411,500 | -2,000 | -0.5% | 1,805 |
| 2022/07/22 | 414,000 | 414,500 | 409,000 | 413,500 | +1,500 | +0.4% | 1,564 |
| 2022/07/21 | 410,500 | 414,000 | 409,500 | 412,000 | +3,000 | +0.7% | 1,898 |
| 2022/07/20 | 410,000 | 411,500 | 405,000 | 409,000 | +1,000 | +0.2% | 2,253 |
| 2022/07/19 | 407,500 | 409,500 | 403,500 | 408,000 | +7,000 | +1.7% | 2,088 |
| 2022/07/15 | 403,500 | 407,000 | 401,000 | 401,000 | -500 | -0.1% | 1,540 |
| 2022/07/14 | 400,000 | 402,500 | 399,000 | 401,500 | +1,500 | +0.4% | 1,157 |
| 2022/07/13 | 399,000 | 404,000 | 399,000 | 400,000 | ±0 | ±0% | 1,164 |
| 2022/07/12 | 403,000 | 403,000 | 398,000 | 400,000 | -2,000 | -0.5% | 1,454 |
| 2022/07/11 | 397,500 | 403,000 | 397,000 | 402,000 | +6,500 | +1.6% | 861 |
| 2022/07/08 | 403,000 | 403,500 | 395,500 | 395,500 | -7,000 | -1.7% | 1,546 |
| 2022/07/07 | 400,500 | 403,500 | 400,000 | 402,500 | +2,500 | +0.6% | 1,046 |
| 2022/07/06 | 405,500 | 407,500 | 400,000 | 400,000 | -5,000 | -1.2% | 1,672 |
| 2022/07/05 | 407,000 | 407,000 | 404,000 | 405,000 | -2,000 | -0.5% | 1,216 |
| 2022/07/04 | 405,000 | 408,000 | 401,000 | 407,000 | +6,000 | +1.5% | 1,402 |
| 2022/07/01 | 404,500 | 404,500 | 398,500 | 401,000 | -3,500 | -0.9% | 1,834 |
| 2022/06/30 | 408,000 | 409,500 | 403,000 | 404,500 | -5,000 | -1.2% | 2,675 |
| 2022/06/29 | 410,000 | 411,500 | 407,500 | 409,500 | -2,000 | -0.5% | 2,608 |
| 2022/06/28 | 406,500 | 413,000 | 406,000 | 411,500 | +8,000 | +2% | 2,861 |
| 2022/06/27 | 400,500 | 406,500 | 400,500 | 403,500 | +3,000 | +0.7% | 1,841 |
| 2022/06/24 | 400,000 | 401,500 | 398,000 | 400,500 | +500 | +0.1% | 1,897 |
| 2022/06/23 | 400,000 | 408,000 | 398,000 | 400,000 | -1,000 | -0.2% | 2,487 |
| 2022/06/22 | 405,000 | 405,000 | 400,500 | 401,000 | -2,000 | -0.5% | 2,240 |
| 2022/06/21 | 403,500 | 406,500 | 399,500 | 403,000 | ±0 | ±0% | 1,416 |
| 2022/06/20 | 409,000 | 410,000 | 400,000 | 403,000 | -6,000 | -1.5% | 1,577 |
| 2022/06/17 | 397,000 | 409,000 | 395,000 | 409,000 | +5,000 | +1.2% | 4,527 |
| 2022/06/16 | 400,500 | 407,500 | 399,000 | 404,000 | +10,000 | +2.5% | 2,928 |
701～
750
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
