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 |
|---|---|---|---|---|---|---|---|
| 2019/07/05 | 472,000 | 475,500 | 471,500 | 472,000 | +1,000 | +0.2% | 2,204 |
| 2019/07/04 | 473,000 | 476,000 | 471,000 | 471,000 | -2,000 | -0.4% | 3,232 |
| 2019/07/03 | 473,500 | 476,000 | 472,000 | 473,000 | -500 | -0.1% | 1,878 |
| 2019/07/02 | 476,000 | 476,500 | 472,000 | 473,500 | ±0 | ±0% | 2,142 |
| 2019/07/01 | 468,500 | 476,000 | 467,000 | 473,500 | +4,500 | +1% | 2,273 |
| 2019/06/28 | 469,000 | 473,000 | 468,000 | 469,000 | +1,500 | +0.3% | 2,422 |
| 2019/06/27 | 467,000 | 470,000 | 465,500 | 467,500 | +500 | +0.1% | 2,629 |
| 2019/06/26 | 465,500 | 469,500 | 464,000 | 467,000 | +1,000 | +0.2% | 2,261 |
| 2019/06/25 | 465,500 | 470,500 | 464,500 | 466,000 | +1,000 | +0.2% | 2,686 |
| 2019/06/24 | 467,500 | 469,500 | 465,000 | 465,000 | -3,000 | -0.6% | 1,687 |
| 2019/06/21 | 472,000 | 473,500 | 467,500 | 468,000 | -6,000 | -1.3% | 3,237 |
| 2019/06/20 | 473,000 | 476,500 | 471,500 | 474,000 | +1,500 | +0.3% | 3,274 |
| 2019/06/19 | 472,000 | 475,000 | 470,000 | 472,500 | +500 | +0.1% | 1,683 |
| 2019/06/18 | 471,500 | 474,000 | 468,500 | 472,000 | -2,500 | -0.5% | 2,686 |
| 2019/06/17 | 473,500 | 476,000 | 471,500 | 474,500 | -2,000 | -0.4% | 2,230 |
| 2019/06/14 | 472,000 | 478,000 | 472,000 | 476,500 | +4,500 | +1% | 4,162 |
| 2019/06/13 | 472,000 | 474,000 | 469,500 | 472,000 | ±0 | ±0% | 2,853 |
| 2019/06/12 | 470,500 | 473,500 | 469,500 | 472,000 | +1,500 | +0.3% | 1,749 |
| 2019/06/11 | 470,500 | 471,500 | 468,000 | 470,500 | +1,000 | +0.2% | 1,503 |
| 2019/06/10 | 471,500 | 472,000 | 469,500 | 469,500 | -2,000 | -0.4% | 1,316 |
| 2019/06/07 | 470,500 | 473,500 | 469,000 | 471,500 | ±0 | ±0% | 1,424 |
| 2019/06/06 | 472,500 | 474,500 | 470,500 | 471,500 | +500 | +0.1% | 1,691 |
| 2019/06/05 | 469,000 | 473,000 | 469,000 | 471,000 | +500 | +0.1% | 1,893 |
| 2019/06/04 | 463,500 | 471,500 | 462,500 | 470,500 | +5,500 | +1.2% | 3,849 |
| 2019/06/03 | 467,500 | 469,000 | 461,000 | 465,000 | -4,500 | -1% | 5,248 |
| 2019/05/31 | 475,000 | 476,500 | 469,000 | 469,500 | -7,000 | -1.5% | 3,516 |
| 2019/05/30 | 479,500 | 480,000 | 475,000 | 476,500 | -4,500 | -0.9% | 1,909 |
| 2019/05/29 | 477,000 | 481,000 | 476,000 | 481,000 | -8,000 | -1.6% | 2,937 |
| 2019/05/28 | 485,000 | 492,500 | 485,000 | 489,000 | +500 | +0.1% | 5,007 |
| 2019/05/27 | 487,000 | 490,000 | 486,000 | 488,500 | -1,000 | -0.2% | 1,918 |
| 2019/05/24 | 490,000 | 490,500 | 487,500 | 489,500 | ±0 | ±0% | 2,286 |
| 2019/05/23 | 489,000 | 491,000 | 487,500 | 489,500 | ±0 | ±0% | 2,055 |
| 2019/05/22 | 490,000 | 490,000 | 483,500 | 489,500 | ±0 | ±0% | 2,464 |
| 2019/05/21 | 485,500 | 489,500 | 485,000 | 489,500 | +5,500 | +1.1% | 4,359 |
| 2019/05/20 | 473,500 | 484,000 | 472,500 | 484,000 | +11,500 | +2.4% | 3,505 |
| 2019/05/17 | 471,500 | 475,500 | 468,000 | 472,500 | +3,000 | +0.6% | 3,387 |
| 2019/05/16 | 470,000 | 471,500 | 467,000 | 469,500 | +1,500 | +0.3% | 3,892 |
| 2019/05/15 | 465,000 | 470,000 | 464,500 | 468,000 | +3,500 | +0.8% | 4,006 |
| 2019/05/14 | 459,500 | 464,500 | 458,500 | 464,500 | +3,000 | +0.7% | 3,333 |
| 2019/05/13 | 459,500 | 463,500 | 459,500 | 461,500 | ±0 | ±0% | 2,203 |
| 2019/05/10 | 454,000 | 463,000 | 454,000 | 461,500 | +7,500 | +1.7% | 2,917 |
| 2019/05/09 | 458,500 | 458,500 | 454,000 | 454,000 | -4,500 | -1% | 2,546 |
| 2019/05/08 | 462,000 | 462,500 | 455,000 | 458,500 | -4,000 | -0.9% | 4,641 |
| 2019/05/07 | 469,000 | 469,500 | 462,000 | 462,500 | -2,500 | -0.5% | 2,930 |
| 2019/04/26 | 465,500 | 467,000 | 464,500 | 465,000 | -1,500 | -0.3% | 1,690 |
| 2019/04/25 | 469,000 | 469,000 | 465,000 | 466,500 | -2,000 | -0.4% | 1,739 |
| 2019/04/24 | 468,000 | 468,500 | 466,500 | 468,500 | +1,000 | +0.2% | 1,652 |
| 2019/04/23 | 467,000 | 467,500 | 465,000 | 467,500 | +1,500 | +0.3% | 1,228 |
| 2019/04/22 | 465,000 | 467,000 | 464,000 | 466,000 | +1,000 | +0.2% | 806 |
| 2019/04/19 | 464,000 | 467,000 | 463,000 | 465,000 | +1,500 | +0.3% | 1,249 |
1501～
1550
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
