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 |
|---|---|---|---|---|---|---|---|
| 2018/09/04 | 487,500 | 493,000 | 486,500 | 489,500 | -500 | -0.1% | 555 |
| 2018/09/03 | 487,000 | 494,000 | 487,000 | 490,000 | +1,000 | +0.2% | 1,125 |
| 2018/08/31 | 489,000 | 491,500 | 487,000 | 489,000 | -3,000 | -0.6% | 1,033 |
| 2018/08/30 | 490,500 | 492,500 | 488,500 | 492,000 | +1,000 | +0.2% | 981 |
| 2018/08/29 | 489,000 | 492,000 | 486,000 | 491,000 | +1,500 | +0.3% | 1,482 |
| 2018/08/28 | 489,500 | 489,500 | 484,500 | 489,500 | ±0 | ±0% | 1,373 |
| 2018/08/27 | 490,500 | 492,500 | 487,000 | 489,500 | -1,000 | -0.2% | 865 |
| 2018/08/24 | 488,000 | 493,000 | 486,000 | 490,500 | +3,500 | +0.7% | 1,182 |
| 2018/08/23 | 489,000 | 491,000 | 485,000 | 487,000 | -1,500 | -0.3% | 1,142 |
| 2018/08/22 | 485,500 | 489,500 | 483,500 | 488,500 | +2,000 | +0.4% | 965 |
| 2018/08/21 | 488,500 | 489,000 | 483,500 | 486,500 | -1,500 | -0.3% | 929 |
| 2018/08/20 | 483,500 | 489,000 | 481,000 | 488,000 | +2,000 | +0.4% | 1,402 |
| 2018/08/17 | 492,000 | 492,000 | 481,500 | 486,000 | -6,500 | -1.3% | 2,350 |
| 2018/08/16 | 488,000 | 492,500 | 483,500 | 492,500 | +4,500 | +0.9% | 1,476 |
| 2018/08/15 | 488,000 | 491,000 | 487,000 | 488,000 | -500 | -0.1% | 1,244 |
| 2018/08/14 | 489,500 | 492,000 | 485,500 | 488,500 | -500 | -0.1% | 1,565 |
| 2018/08/13 | 492,000 | 495,000 | 489,000 | 489,000 | -4,000 | -0.8% | 1,205 |
| 2018/08/10 | 497,500 | 499,500 | 492,500 | 493,000 | -2,000 | -0.4% | 1,288 |
| 2018/08/09 | 498,000 | 499,500 | 494,000 | 495,000 | -4,500 | -0.9% | 1,309 |
| 2018/08/08 | 498,000 | 503,000 | 497,500 | 499,500 | ±0 | ±0% | 1,317 |
| 2018/08/07 | 501,000 | 503,000 | 498,000 | 499,500 | -1,500 | -0.3% | 1,217 |
| 2018/08/06 | 503,000 | 504,000 | 499,000 | 501,000 | -2,000 | -0.4% | 876 |
| 2018/08/03 | 499,000 | 505,000 | 495,500 | 503,000 | +3,000 | +0.6% | 1,484 |
| 2018/08/02 | 498,000 | 502,000 | 496,500 | 500,000 | +2,000 | +0.4% | 1,492 |
| 2018/08/01 | 499,000 | 509,000 | 496,500 | 498,000 | -1,000 | -0.2% | 2,746 |
| 2018/07/31 | 498,000 | 501,000 | 493,000 | 499,000 | +5,500 | +1.1% | 3,508 |
| 2018/07/30 | 490,500 | 495,500 | 487,000 | 493,500 | +2,500 | +0.5% | 4,571 |
| 2018/07/27 | 489,500 | 496,500 | 488,500 | 491,000 | -2,000 | -0.4% | 2,200 |
| 2018/07/26 | 495,000 | 495,000 | 490,500 | 493,000 | -2,000 | -0.4% | 2,489 |
| 2018/07/25 | 496,500 | 504,000 | 491,000 | 495,000 | -4,000 | -0.8% | 3,370 |
| 2018/07/24 | 499,000 | 505,000 | 496,500 | 499,000 | -1,000 | -0.2% | 2,899 |
| 2018/07/23 | 504,000 | 506,000 | 498,500 | 500,000 | -8,000 | -1.6% | 2,425 |
| 2018/07/20 | 505,000 | 508,000 | 503,000 | 508,000 | +1,000 | +0.2% | 1,642 |
| 2018/07/19 | 510,000 | 514,000 | 505,000 | 507,000 | -4,000 | -0.8% | 2,211 |
| 2018/07/18 | 514,000 | 514,000 | 507,000 | 511,000 | -3,000 | -0.6% | 1,206 |
| 2018/07/17 | 514,000 | 514,000 | 505,000 | 514,000 | +4,000 | +0.8% | 1,867 |
| 2018/07/13 | 503,000 | 513,000 | 502,000 | 510,000 | +7,000 | +1.4% | 1,886 |
| 2018/07/12 | 503,000 | 506,000 | 501,000 | 503,000 | -1,000 | -0.2% | 1,330 |
| 2018/07/11 | 504,000 | 508,000 | 499,500 | 504,000 | ±0 | ±0% | 1,587 |
| 2018/07/10 | 508,000 | 510,000 | 502,000 | 504,000 | -6,000 | -1.2% | 1,649 |
| 2018/07/09 | 509,000 | 517,000 | 507,000 | 510,000 | +2,000 | +0.4% | 1,665 |
| 2018/07/06 | 506,000 | 510,000 | 501,000 | 508,000 | +2,000 | +0.4% | 1,182 |
| 2018/07/05 | 504,000 | 511,000 | 503,000 | 506,000 | +2,000 | +0.4% | 1,796 |
| 2018/07/04 | 504,000 | 508,000 | 502,000 | 504,000 | -2,000 | -0.4% | 1,528 |
| 2018/07/03 | 505,000 | 508,000 | 504,000 | 506,000 | +3,000 | +0.6% | 1,198 |
| 2018/07/02 | 508,000 | 518,000 | 502,000 | 503,000 | -5,000 | -1% | 2,796 |
| 2018/06/29 | 506,000 | 509,000 | 505,000 | 508,000 | ±0 | ±0% | 1,597 |
| 2018/06/28 | 512,000 | 512,000 | 507,000 | 508,000 | -4,000 | -0.8% | 1,252 |
| 2018/06/27 | 516,000 | 518,000 | 509,000 | 512,000 | -6,000 | -1.2% | 2,396 |
| 2018/06/26 | 506,000 | 518,000 | 503,000 | 518,000 | +14,000 | +2.8% | 4,847 |
1701～
1750
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
