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 |
|---|---|---|---|---|---|---|---|
| 2019/02/05 | 466,000 | 469,500 | 466,000 | 466,500 | -1,000 | -0.2% | 2,747 |
| 2019/02/04 | 470,000 | 471,500 | 466,500 | 467,500 | -4,000 | -0.8% | 3,008 |
| 2019/02/01 | 473,500 | 478,000 | 471,500 | 471,500 | ±0 | ±0% | 3,829 |
| 2019/01/31 | 469,000 | 472,000 | 468,500 | 471,500 | +2,500 | +0.5% | 2,673 |
| 2019/01/30 | 471,000 | 473,500 | 468,500 | 469,000 | -2,000 | -0.4% | 2,818 |
| 2019/01/29 | 470,000 | 472,500 | 467,500 | 471,000 | +2,500 | +0.5% | 3,509 |
| 2019/01/28 | 467,000 | 470,000 | 466,000 | 468,500 | +2,000 | +0.4% | 2,421 |
| 2019/01/25 | 464,000 | 467,000 | 463,500 | 466,500 | +4,500 | +1% | 1,775 |
| 2019/01/24 | 458,000 | 463,500 | 457,500 | 462,000 | +2,500 | +0.5% | 1,854 |
| 2019/01/23 | 460,000 | 461,000 | 456,000 | 459,500 | +1,500 | +0.3% | 3,066 |
| 2019/01/22 | 455,000 | 465,500 | 453,000 | 458,000 | +5,500 | +1.2% | 4,725 |
| 2019/01/21 | 449,500 | 454,500 | 448,500 | 452,500 | +5,000 | +1.1% | 3,346 |
| 2019/01/18 | 447,000 | 450,000 | 446,500 | 447,500 | +3,000 | +0.7% | 3,518 |
| 2019/01/17 | 439,000 | 446,500 | 439,000 | 444,500 | +6,000 | +1.4% | 3,529 |
| 2019/01/16 | 435,500 | 441,500 | 435,500 | 438,500 | +4,000 | +0.9% | 2,426 |
| 2019/01/15 | 435,000 | 441,000 | 434,500 | 434,500 | -1,000 | -0.2% | 3,532 |
| 2019/01/11 | 441,500 | 442,500 | 433,500 | 435,500 | -3,000 | -0.7% | 3,896 |
| 2019/01/10 | 442,500 | 443,500 | 438,000 | 438,500 | -3,000 | -0.7% | 2,815 |
| 2019/01/09 | 442,500 | 445,000 | 440,000 | 441,500 | +2,500 | +0.6% | 2,325 |
| 2019/01/08 | 438,000 | 444,000 | 438,000 | 439,000 | +2,000 | +0.5% | 2,695 |
| 2019/01/07 | 438,500 | 440,500 | 434,500 | 437,000 | +4,500 | +1% | 2,666 |
| 2019/01/04 | 440,000 | 443,500 | 432,000 | 432,500 | -12,000 | -2.7% | 4,157 |
| 2018/12/28 | 443,000 | 447,000 | 441,000 | 444,500 | +1,500 | +0.3% | 4,242 |
| 2018/12/27 | 447,500 | 449,000 | 442,500 | 443,000 | -3,500 | -0.8% | 3,939 |
| 2018/12/26 | 440,500 | 446,500 | 438,500 | 446,500 | +6,000 | +1.4% | 3,466 |
| 2018/12/25 | 442,000 | 443,000 | 432,000 | 440,500 | -6,500 | -1.5% | 4,012 |
| 2018/12/21 | 450,000 | 452,000 | 446,500 | 447,000 | -4,000 | -0.9% | 5,417 |
| 2018/12/20 | 451,000 | 454,000 | 449,500 | 451,000 | -3,000 | -0.7% | 20,945 |
| 2018/12/19 | 459,500 | 462,000 | 454,000 | 454,000 | -8,000 | -1.7% | 13,203 |
| 2018/12/18 | 464,000 | 465,500 | 460,500 | 462,000 | -3,500 | -0.8% | 4,894 |
| 2018/12/17 | 463,500 | 467,500 | 462,500 | 465,500 | ±0 | ±0% | 4,930 |
| 2018/12/14 | 465,000 | 468,000 | 464,500 | 465,500 | +500 | +0.1% | 5,883 |
| 2018/12/13 | 461,000 | 469,000 | 458,500 | 465,000 | +10,500 | +2.3% | 14,391 |
| 2018/12/12 | 455,500 | 458,500 | 453,000 | 454,500 | -500 | -0.1% | 5,767 |
| 2018/12/11 | 462,000 | 464,000 | 454,000 | 455,000 | -7,000 | -1.5% | 3,905 |
| 2018/12/10 | 466,000 | 467,500 | 461,500 | 462,000 | -7,500 | -1.6% | 2,705 |
| 2018/12/07 | 470,000 | 472,000 | 468,500 | 469,500 | -2,500 | -0.5% | 1,637 |
| 2018/12/06 | 470,500 | 473,000 | 468,500 | 472,000 | -500 | -0.1% | 1,739 |
| 2018/12/05 | 467,000 | 472,500 | 467,000 | 472,500 | +1,000 | +0.2% | 1,647 |
| 2018/12/04 | 470,500 | 472,500 | 470,000 | 471,500 | -3,000 | -0.6% | 1,630 |
| 2018/12/03 | 471,500 | 476,000 | 470,500 | 474,500 | -2,500 | -0.5% | 2,673 |
| 2018/11/30 | 473,500 | 477,000 | 471,000 | 477,000 | +4,000 | +0.8% | 1,847 |
| 2018/11/29 | 471,500 | 473,500 | 469,500 | 473,000 | +4,000 | +0.9% | 2,537 |
| 2018/11/28 | 469,000 | 471,000 | 466,000 | 469,000 | -10,000 | -2.1% | 2,758 |
| 2018/11/27 | 478,500 | 480,000 | 470,000 | 479,000 | +7,500 | +1.6% | 3,636 |
| 2018/11/26 | 470,000 | 474,000 | 469,000 | 471,500 | +2,000 | +0.4% | 1,270 |
| 2018/11/22 | 470,500 | 472,500 | 469,000 | 469,500 | -500 | -0.1% | 1,217 |
| 2018/11/21 | 470,500 | 470,500 | 468,000 | 470,000 | -1,500 | -0.3% | 1,232 |
| 2018/11/20 | 471,500 | 472,500 | 469,500 | 471,500 | -500 | -0.1% | 888 |
| 2018/11/19 | 473,500 | 474,500 | 470,500 | 472,000 | -1,500 | -0.3% | 1,478 |
1601～
1650
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
