135,200
-200 (-0.15%)
株価：2025/08/25 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 |
|---|---|---|---|---|---|---|---|
| 2016/08/23 | 528,000 | 537,000 | 527,000 | 533,000 | +2,000 | +0.4% | 719 |
| 2016/08/22 | 525,000 | 533,000 | 521,000 | 531,000 | -2,000 | -0.4% | 1,332 |
| 2016/08/19 | 547,000 | 548,000 | 533,000 | 533,000 | -15,000 | -2.7% | 898 |
| 2016/08/18 | 546,000 | 550,000 | 532,000 | 548,000 | +1,000 | +0.2% | 1,481 |
| 2016/08/17 | 550,000 | 551,000 | 544,000 | 547,000 | -1,000 | -0.2% | 839 |
| 2016/08/16 | 557,000 | 557,000 | 546,000 | 548,000 | -5,000 | -0.9% | 900 |
| 2016/08/15 | 552,000 | 558,000 | 548,000 | 553,000 | +1,000 | +0.2% | 431 |
| 2016/08/12 | 556,000 | 561,000 | 549,000 | 552,000 | +2,000 | +0.4% | 1,032 |
| 2016/08/10 | 549,000 | 555,000 | 549,000 | 550,000 | +4,000 | +0.7% | 623 |
| 2016/08/09 | 553,000 | 556,000 | 546,000 | 546,000 | -7,000 | -1.3% | 713 |
| 2016/08/08 | 552,000 | 560,000 | 550,000 | 553,000 | +1,000 | +0.2% | 1,456 |
| 2016/08/05 | 556,000 | 559,000 | 547,000 | 552,000 | -8,000 | -1.4% | 1,784 |
| 2016/08/04 | 545,000 | 564,000 | 543,000 | 560,000 | +17,000 | +3.1% | 2,472 |
| 2016/08/03 | 537,000 | 545,000 | 528,000 | 543,000 | +2,000 | +0.4% | 1,424 |
| 2016/08/02 | 542,000 | 545,000 | 532,000 | 541,000 | -1,000 | -0.2% | 1,531 |
| 2016/08/01 | 538,000 | 543,000 | 531,000 | 542,000 | +7,000 | +1.3% | 1,065 |
| 2016/07/29 | 544,000 | 554,000 | 529,000 | 535,000 | -9,000 | -1.7% | 2,150 |
| 2016/07/28 | 526,000 | 544,000 | 526,000 | 544,000 | +18,000 | +3.4% | 1,131 |
| 2016/07/27 | 530,000 | 534,000 | 524,000 | 526,000 | -3,000 | -0.6% | 1,281 |
| 2016/07/26 | 531,000 | 538,000 | 523,000 | 529,000 | -2,000 | -0.4% | 1,630 |
| 2016/07/25 | 540,000 | 541,000 | 530,000 | 531,000 | -4,000 | -0.7% | 1,472 |
| 2016/07/22 | 535,000 | 539,000 | 525,000 | 535,000 | -3,000 | -0.6% | 1,822 |
| 2016/07/21 | 546,000 | 549,000 | 537,000 | 538,000 | +1,000 | +0.2% | 1,574 |
| 2016/07/20 | 538,000 | 545,000 | 533,000 | 537,000 | -3,000 | -0.6% | 1,851 |
| 2016/07/19 | 542,000 | 546,000 | 537,000 | 540,000 | -2,000 | -0.4% | 853 |
| 2016/07/15 | 553,000 | 554,000 | 542,000 | 542,000 | -13,000 | -2.3% | 1,314 |
| 2016/07/14 | 544,000 | 557,000 | 544,000 | 555,000 | +11,000 | +2% | 1,222 |
| 2016/07/13 | 552,000 | 557,000 | 544,000 | 544,000 | ±0 | ±0% | 1,159 |
| 2016/07/12 | 536,000 | 556,000 | 536,000 | 544,000 | +8,000 | +1.5% | 1,434 |
| 2016/07/11 | 541,000 | 548,000 | 536,000 | 536,000 | -2,000 | -0.4% | 1,340 |
| 2016/07/08 | 545,000 | 551,000 | 538,000 | 538,000 | -9,000 | -1.6% | 1,369 |
| 2016/07/07 | 539,000 | 547,000 | 533,000 | 547,000 | +11,000 | +2.1% | 1,441 |
| 2016/07/06 | 535,000 | 539,000 | 529,000 | 536,000 | -2,000 | -0.4% | 1,633 |
| 2016/07/05 | 542,000 | 544,000 | 538,000 | 538,000 | -1,000 | -0.2% | 748 |
| 2016/07/04 | 536,000 | 543,000 | 533,000 | 539,000 | +2,000 | +0.4% | 861 |
| 2016/07/01 | 540,000 | 544,000 | 531,000 | 537,000 | -7,000 | -1.3% | 1,507 |
| 2016/06/30 | 525,000 | 545,000 | 525,000 | 544,000 | +21,000 | +4% | 1,892 |
| 2016/06/29 | 522,000 | 535,000 | 522,000 | 523,000 | -7,000 | -1.3% | 2,312 |
| 2016/06/28 | 515,000 | 531,000 | 512,000 | 530,000 | +19,000 | +3.7% | 2,215 |
| 2016/06/27 | 525,000 | 529,000 | 510,000 | 511,000 | +1,000 | +0.2% | 1,870 |
| 2016/06/24 | 537,000 | 544,000 | 510,000 | 510,000 | -30,000 | -5.6% | 3,372 |
| 2016/06/23 | 541,000 | 541,000 | 528,000 | 540,000 | +3,000 | +0.6% | 1,474 |
| 2016/06/22 | 554,000 | 554,000 | 537,000 | 537,000 | -17,000 | -3.1% | 1,063 |
| 2016/06/21 | 550,000 | 555,000 | 545,000 | 554,000 | +8,000 | +1.5% | 763 |
| 2016/06/20 | 542,000 | 550,000 | 537,000 | 546,000 | +6,000 | +1.1% | 1,439 |
| 2016/06/17 | 537,000 | 544,000 | 535,000 | 540,000 | +1,000 | +0.2% | 1,911 |
| 2016/06/16 | 550,000 | 554,000 | 539,000 | 539,000 | -10,000 | -1.8% | 1,193 |
| 2016/06/15 | 552,000 | 554,000 | 546,000 | 549,000 | -4,000 | -0.7% | 1,181 |
| 2016/06/14 | 555,000 | 559,000 | 548,000 | 553,000 | -8,000 | -1.4% | 1,843 |
| 2016/06/13 | 567,000 | 568,000 | 560,000 | 561,000 | -10,000 | -1.8% | 1,014 |
2201～
2250
件表示中 / 3229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
