135,200
-200 (-0.15%)
株価：2025/08/25 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 |
|---|---|---|---|---|---|---|---|
| 2021/12/20 | 419,500 | 422,000 | 408,000 | 408,000 | -15,000 | -3.5% | 2,826 |
| 2021/12/17 | 418,500 | 425,500 | 415,500 | 423,000 | +7,000 | +1.7% | 7,602 |
| 2021/12/16 | 417,500 | 420,500 | 415,500 | 416,000 | -3,000 | -0.7% | 2,041 |
| 2021/12/15 | 417,500 | 421,000 | 416,500 | 419,000 | +2,500 | +0.6% | 2,096 |
| 2021/12/14 | 421,500 | 424,500 | 414,500 | 416,500 | -5,000 | -1.2% | 3,865 |
| 2021/12/13 | 432,000 | 433,500 | 421,500 | 421,500 | -11,000 | -2.5% | 3,513 |
| 2021/12/10 | 429,500 | 435,000 | 429,000 | 432,500 | -3,000 | -0.7% | 4,189 |
| 2021/12/09 | 433,000 | 435,500 | 430,000 | 435,500 | +1,500 | +0.3% | 3,752 |
| 2021/12/08 | 439,500 | 441,000 | 429,500 | 434,000 | -4,000 | -0.9% | 4,298 |
| 2021/12/07 | 432,000 | 439,500 | 432,000 | 438,000 | +4,500 | +1% | 1,730 |
| 2021/12/06 | 437,500 | 437,500 | 428,500 | 433,500 | -500 | -0.1% | 2,079 |
| 2021/12/03 | 435,500 | 438,500 | 430,500 | 434,000 | +3,000 | +0.7% | 3,077 |
| 2021/12/02 | 440,000 | 443,000 | 430,500 | 431,000 | -3,500 | -0.8% | 3,976 |
| 2021/12/01 | 439,000 | 442,500 | 434,000 | 434,500 | +2,500 | +0.6% | 4,439 |
| 2021/11/30 | 432,000 | 443,500 | 432,000 | 432,000 | +3,500 | +0.8% | 5,343 |
| 2021/11/29 | 440,000 | 442,500 | 425,500 | 428,500 | -26,000 | -5.7% | 4,746 |
| 2021/11/26 | 455,500 | 457,000 | 449,500 | 454,500 | -1,000 | -0.2% | 4,867 |
| 2021/11/25 | 456,000 | 462,000 | 455,500 | 455,500 | -1,000 | -0.2% | 1,992 |
| 2021/11/24 | 450,000 | 457,500 | 448,000 | 456,500 | +2,000 | +0.4% | 2,275 |
| 2021/11/22 | 457,500 | 459,500 | 454,000 | 454,500 | ±0 | ±0% | 1,668 |
| 2021/11/19 | 454,000 | 456,500 | 452,500 | 454,500 | -500 | -0.1% | 1,279 |
| 2021/11/18 | 454,500 | 457,500 | 453,500 | 455,000 | +1,000 | +0.2% | 1,002 |
| 2021/11/17 | 455,000 | 457,500 | 454,000 | 454,000 | -2,500 | -0.5% | 966 |
| 2021/11/16 | 455,000 | 457,000 | 454,000 | 456,500 | +1,500 | +0.3% | 904 |
| 2021/11/15 | 455,000 | 457,500 | 453,000 | 455,000 | ±0 | ±0% | 1,327 |
| 2021/11/12 | 459,000 | 462,000 | 455,000 | 455,000 | -2,500 | -0.5% | 1,239 |
| 2021/11/11 | 456,000 | 461,000 | 455,500 | 457,500 | +2,500 | +0.5% | 1,238 |
| 2021/11/10 | 456,500 | 457,500 | 453,000 | 455,000 | -5,000 | -1.1% | 2,089 |
| 2021/11/09 | 461,000 | 461,500 | 457,500 | 460,000 | -2,500 | -0.5% | 1,591 |
| 2021/11/08 | 465,000 | 465,000 | 459,500 | 462,500 | -1,000 | -0.2% | 1,358 |
| 2021/11/05 | 462,500 | 465,000 | 459,000 | 463,500 | +2,500 | +0.5% | 1,198 |
| 2021/11/04 | 468,500 | 468,500 | 460,500 | 461,000 | -2,000 | -0.4% | 1,188 |
| 2021/11/02 | 465,000 | 465,500 | 460,500 | 463,000 | +500 | +0.1% | 1,187 |
| 2021/11/01 | 464,000 | 466,000 | 459,500 | 462,500 | -4,500 | -1% | 1,422 |
| 2021/10/29 | 464,000 | 467,000 | 458,500 | 467,000 | +3,500 | +0.8% | 2,501 |
| 2021/10/28 | 460,000 | 464,000 | 458,000 | 463,500 | +1,500 | +0.3% | 1,871 |
| 2021/10/27 | 454,000 | 462,000 | 453,500 | 462,000 | +8,000 | +1.8% | 1,849 |
| 2021/10/26 | 455,500 | 458,000 | 454,000 | 454,000 | +500 | +0.1% | 1,161 |
| 2021/10/25 | 453,000 | 458,000 | 452,500 | 453,500 | +3,000 | +0.7% | 922 |
| 2021/10/22 | 456,500 | 458,500 | 450,500 | 450,500 | -6,000 | -1.3% | 1,550 |
| 2021/10/21 | 457,000 | 460,500 | 456,000 | 456,500 | -500 | -0.1% | 902 |
| 2021/10/20 | 459,500 | 460,000 | 452,500 | 457,000 | -3,000 | -0.7% | 2,114 |
| 2021/10/19 | 468,000 | 468,000 | 457,000 | 460,000 | -8,000 | -1.7% | 2,572 |
| 2021/10/18 | 462,000 | 468,000 | 459,500 | 468,000 | +4,000 | +0.9% | 2,575 |
| 2021/10/15 | 463,000 | 466,500 | 460,500 | 464,000 | ±0 | ±0% | 1,844 |
| 2021/10/14 | 470,000 | 473,000 | 462,000 | 464,000 | -4,000 | -0.9% | 2,001 |
| 2021/10/13 | 469,000 | 472,500 | 464,000 | 468,000 | +5,000 | +1.1% | 2,839 |
| 2021/10/12 | 464,000 | 466,500 | 459,500 | 463,000 | +3,000 | +0.7% | 2,096 |
| 2021/10/11 | 454,000 | 460,000 | 449,500 | 460,000 | +4,000 | +0.9% | 1,935 |
| 2021/10/08 | 461,500 | 462,500 | 456,000 | 456,000 | -3,000 | -0.7% | 1,399 |
901～
950
件表示中 / 3229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
