134,300
-900 (-0.67%)
株価：2025/08/26 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 |
|---|---|---|---|---|---|---|---|
| 2020/07/16 | 352,500 | 356,000 | 340,500 | 344,000 | -2,000 | -0.6% | 3,249 |
| 2020/07/15 | 346,000 | 353,500 | 340,500 | 346,000 | +3,500 | +1% | 3,664 |
| 2020/07/14 | 346,000 | 355,000 | 338,000 | 342,500 | -3,500 | -1% | 3,561 |
| 2020/07/13 | 351,000 | 356,500 | 343,000 | 346,000 | -5,000 | -1.4% | 2,104 |
| 2020/07/10 | 353,500 | 356,000 | 343,000 | 351,000 | -3,000 | -0.8% | 2,046 |
| 2020/07/09 | 356,500 | 357,000 | 351,000 | 354,000 | -3,500 | -1% | 1,945 |
| 2020/07/08 | 357,000 | 359,500 | 353,500 | 357,500 | -1,500 | -0.4% | 2,630 |
| 2020/07/07 | 360,000 | 362,000 | 353,500 | 359,000 | +3,000 | +0.8% | 2,761 |
| 2020/07/06 | 361,000 | 367,000 | 356,000 | 356,000 | -9,500 | -2.6% | 2,566 |
| 2020/07/03 | 370,500 | 374,000 | 359,000 | 365,500 | -7,500 | -2% | 2,706 |
| 2020/07/02 | 376,000 | 378,500 | 368,500 | 373,000 | ±0 | ±0% | 2,923 |
| 2020/07/01 | 373,000 | 382,500 | 369,000 | 373,000 | +1,500 | +0.4% | 2,478 |
| 2020/06/30 | 382,500 | 382,500 | 369,000 | 371,500 | -7,500 | -2% | 3,951 |
| 2020/06/29 | 378,000 | 380,000 | 370,000 | 379,000 | -3,000 | -0.8% | 2,757 |
| 2020/06/26 | 382,000 | 384,000 | 376,500 | 382,000 | -1,000 | -0.3% | 3,036 |
| 2020/06/25 | 384,500 | 388,000 | 376,500 | 383,000 | -6,000 | -1.5% | 3,009 |
| 2020/06/24 | 386,000 | 389,000 | 382,500 | 389,000 | +3,500 | +0.9% | 1,916 |
| 2020/06/23 | 388,500 | 396,500 | 383,500 | 385,500 | +500 | +0.1% | 2,165 |
| 2020/06/22 | 388,000 | 395,000 | 385,000 | 385,000 | -7,000 | -1.8% | 2,696 |
| 2020/06/19 | 391,000 | 400,000 | 387,500 | 392,000 | +500 | +0.1% | 4,378 |
| 2020/06/18 | 390,000 | 394,000 | 378,500 | 391,500 | +2,500 | +0.6% | 2,854 |
| 2020/06/17 | 383,000 | 392,000 | 375,500 | 389,000 | +6,500 | +1.7% | 3,244 |
| 2020/06/16 | 373,000 | 390,500 | 373,000 | 382,500 | +16,500 | +4.5% | 3,919 |
| 2020/06/15 | 390,000 | 393,000 | 363,500 | 366,000 | -29,500 | -7.5% | 5,425 |
| 2020/06/12 | 367,500 | 396,000 | 367,500 | 395,500 | -7,000 | -1.7% | 11,149 |
| 2020/06/11 | 417,000 | 418,000 | 399,500 | 402,500 | -20,500 | -4.8% | 3,777 |
| 2020/06/10 | 415,000 | 426,000 | 411,500 | 423,000 | +6,500 | +1.6% | 4,368 |
| 2020/06/09 | 416,500 | 426,000 | 407,500 | 416,500 | ±0 | ±0% | 3,852 |
| 2020/06/08 | 404,500 | 419,500 | 404,500 | 416,500 | +15,000 | +3.7% | 6,162 |
| 2020/06/05 | 389,500 | 402,000 | 388,500 | 401,500 | +12,500 | +3.2% | 4,195 |
| 2020/06/04 | 408,000 | 409,000 | 389,000 | 389,000 | -6,500 | -1.6% | 4,929 |
| 2020/06/03 | 382,000 | 397,500 | 377,500 | 395,500 | +20,500 | +5.5% | 6,328 |
| 2020/06/02 | 363,000 | 379,500 | 361,500 | 375,000 | +17,000 | +4.7% | 5,202 |
| 2020/06/01 | 370,500 | 370,500 | 357,000 | 358,000 | -8,500 | -2.3% | 4,687 |
| 2020/05/29 | 373,000 | 373,000 | 363,500 | 366,500 | -3,500 | -0.9% | 6,419 |
| 2020/05/28 | 366,000 | 372,000 | 365,000 | 370,000 | -8,000 | -2.1% | 5,940 |
| 2020/05/27 | 385,000 | 392,000 | 378,000 | 378,000 | -6,000 | -1.6% | 8,542 |
| 2020/05/26 | 373,000 | 384,000 | 369,500 | 384,000 | +14,500 | +3.9% | 3,300 |
| 2020/05/25 | 365,000 | 371,500 | 364,500 | 369,500 | +5,500 | +1.5% | 2,718 |
| 2020/05/22 | 366,000 | 368,000 | 358,000 | 364,000 | +2,500 | +0.7% | 3,655 |
| 2020/05/21 | 365,500 | 370,000 | 355,500 | 361,500 | +3,000 | +0.8% | 5,024 |
| 2020/05/20 | 351,000 | 360,000 | 348,500 | 358,500 | +8,500 | +2.4% | 4,979 |
| 2020/05/19 | 342,500 | 351,000 | 341,500 | 350,000 | +14,500 | +4.3% | 3,483 |
| 2020/05/18 | 331,000 | 340,000 | 329,500 | 335,500 | +2,000 | +0.6% | 2,498 |
| 2020/05/15 | 357,000 | 357,500 | 330,500 | 333,500 | -16,500 | -4.7% | 4,095 |
| 2020/05/14 | 351,500 | 355,000 | 342,500 | 350,000 | -8,000 | -2.2% | 3,813 |
| 2020/05/13 | 346,500 | 361,000 | 343,000 | 358,000 | -1,500 | -0.4% | 5,135 |
| 2020/05/12 | 362,500 | 367,000 | 347,500 | 359,500 | -10,000 | -2.7% | 6,450 |
| 2020/05/11 | 358,000 | 378,000 | 355,500 | 369,500 | +25,500 | +7.4% | 6,466 |
| 2020/05/08 | 324,000 | 347,000 | 321,000 | 344,000 | +25,500 | +8% | 7,802 |
1251～
1300
件表示中 / 3230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
