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 |
|---|---|---|---|---|---|---|---|
| 2020/02/19 | 574,000 | 576,000 | 572,000 | 574,000 | -2,000 | -0.3% | 1,232 |
| 2020/02/18 | 569,000 | 576,000 | 568,000 | 576,000 | +8,000 | +1.4% | 988 |
| 2020/02/17 | 572,000 | 573,000 | 568,000 | 568,000 | -4,000 | -0.7% | 1,086 |
| 2020/02/14 | 566,000 | 573,000 | 565,000 | 572,000 | +6,000 | +1.1% | 1,015 |
| 2020/02/13 | 567,000 | 569,000 | 563,000 | 566,000 | -1,000 | -0.2% | 1,672 |
| 2020/02/12 | 565,000 | 569,000 | 563,000 | 567,000 | +3,000 | +0.5% | 1,421 |
| 2020/02/10 | 571,000 | 572,000 | 562,000 | 564,000 | -6,000 | -1.1% | 754 |
| 2020/02/07 | 562,000 | 571,000 | 562,000 | 570,000 | +8,000 | +1.4% | 2,108 |
| 2020/02/06 | 566,000 | 570,000 | 561,000 | 562,000 | ±0 | ±0% | 1,450 |
| 2020/02/05 | 565,000 | 570,000 | 560,000 | 562,000 | -2,000 | -0.4% | 1,710 |
| 2020/02/04 | 569,000 | 570,000 | 562,000 | 564,000 | -4,000 | -0.7% | 1,630 |
| 2020/02/03 | 577,000 | 578,000 | 566,000 | 568,000 | -9,000 | -1.6% | 2,067 |
| 2020/01/31 | 577,000 | 582,000 | 574,000 | 577,000 | +1,000 | +0.2% | 2,458 |
| 2020/01/30 | 571,000 | 578,000 | 567,000 | 576,000 | +5,000 | +0.9% | 2,966 |
| 2020/01/29 | 571,000 | 574,000 | 568,000 | 571,000 | +4,000 | +0.7% | 1,825 |
| 2020/01/28 | 566,000 | 571,000 | 563,000 | 567,000 | ±0 | ±0% | 3,135 |
| 2020/01/27 | 570,000 | 571,000 | 566,000 | 567,000 | ±0 | ±0% | 2,265 |
| 2020/01/24 | 562,000 | 568,000 | 561,000 | 567,000 | +10,000 | +1.8% | 5,937 |
| 2020/01/23 | 553,000 | 557,000 | 550,000 | 557,000 | +5,000 | +0.9% | 3,580 |
| 2020/01/22 | 549,000 | 552,000 | 545,000 | 552,000 | +13,000 | +2.4% | 3,781 |
| 2020/01/21 | 537,000 | 541,000 | 535,000 | 539,000 | +2,000 | +0.4% | 3,621 |
| 2020/01/20 | 530,000 | 537,000 | 528,000 | 537,000 | +9,000 | +1.7% | 1,531 |
| 2020/01/17 | 528,000 | 530,000 | 522,000 | 528,000 | -3,000 | -0.6% | 3,405 |
| 2020/01/16 | 523,000 | 534,000 | 523,000 | 531,000 | +8,000 | +1.5% | 1,210 |
| 2020/01/15 | 523,000 | 526,000 | 520,000 | 523,000 | -1,000 | -0.2% | 2,296 |
| 2020/01/14 | 535,000 | 538,000 | 519,000 | 524,000 | -9,000 | -1.7% | 4,795 |
| 2020/01/10 | 528,000 | 535,000 | 525,000 | 533,000 | +5,000 | +0.9% | 2,070 |
| 2020/01/09 | 529,000 | 532,000 | 520,000 | 528,000 | -1,000 | -0.2% | 5,458 |
| 2020/01/08 | 541,000 | 545,000 | 529,000 | 529,000 | -13,000 | -2.4% | 4,166 |
| 2020/01/07 | 545,000 | 546,000 | 540,000 | 542,000 | -2,000 | -0.4% | 2,259 |
| 2020/01/06 | 544,000 | 549,000 | 540,000 | 544,000 | ±0 | ±0% | 2,474 |
| 2019/12/30 | 546,000 | 546,000 | 541,000 | 544,000 | -2,000 | -0.4% | 1,743 |
| 2019/12/27 | 547,000 | 548,000 | 543,000 | 546,000 | -1,000 | -0.2% | 2,411 |
| 2019/12/26 | 542,000 | 547,000 | 540,000 | 547,000 | +5,000 | +0.9% | 2,527 |
| 2019/12/25 | 537,000 | 545,000 | 534,000 | 542,000 | +4,000 | +0.7% | 1,819 |
| 2019/12/24 | 533,000 | 539,000 | 533,000 | 538,000 | +4,000 | +0.7% | 1,175 |
| 2019/12/23 | 533,000 | 535,000 | 530,000 | 534,000 | +1,000 | +0.2% | 1,244 |
| 2019/12/20 | 539,000 | 540,000 | 533,000 | 533,000 | -6,000 | -1.1% | 1,495 |
| 2019/12/19 | 534,000 | 540,000 | 531,000 | 539,000 | +6,000 | +1.1% | 1,783 |
| 2019/12/18 | 530,000 | 535,000 | 527,000 | 533,000 | +3,000 | +0.6% | 2,008 |
| 2019/12/17 | 529,000 | 533,000 | 524,000 | 530,000 | -2,000 | -0.4% | 3,721 |
| 2019/12/16 | 536,000 | 538,000 | 531,000 | 532,000 | -4,000 | -0.7% | 2,126 |
| 2019/12/13 | 531,000 | 536,000 | 522,000 | 536,000 | -5,000 | -0.9% | 6,282 |
| 2019/12/12 | 536,000 | 542,000 | 529,000 | 541,000 | +3,000 | +0.6% | 3,605 |
| 2019/12/11 | 543,000 | 544,000 | 538,000 | 538,000 | -5,000 | -0.9% | 2,951 |
| 2019/12/10 | 544,000 | 548,000 | 540,000 | 543,000 | -1,000 | -0.2% | 2,282 |
| 2019/12/09 | 551,000 | 551,000 | 543,000 | 544,000 | -7,000 | -1.3% | 2,369 |
| 2019/12/06 | 550,000 | 551,000 | 544,000 | 551,000 | ±0 | ±0% | 2,536 |
| 2019/12/05 | 548,000 | 551,000 | 546,000 | 551,000 | +3,000 | +0.5% | 2,876 |
| 2019/12/04 | 554,000 | 560,000 | 547,000 | 548,000 | -5,000 | -0.9% | 1,958 |
1351～
1400
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
