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 |
|---|---|---|---|---|---|---|---|
| 2016/03/28 | 579,000 | 582,000 | 575,000 | 581,000 | +5,000 | +0.9% | 607 |
| 2016/03/25 | 573,000 | 581,000 | 573,000 | 576,000 | -2,000 | -0.3% | 775 |
| 2016/03/24 | 590,000 | 592,000 | 578,000 | 578,000 | -15,000 | -2.5% | 1,387 |
| 2016/03/23 | 590,000 | 601,000 | 590,000 | 593,000 | -2,000 | -0.3% | 1,917 |
| 2016/03/22 | 584,000 | 597,000 | 584,000 | 595,000 | +13,000 | +2.2% | 2,000 |
| 2016/03/18 | 583,000 | 590,000 | 575,000 | 582,000 | +4,000 | +0.7% | 1,083 |
| 2016/03/17 | 587,000 | 589,000 | 577,000 | 578,000 | -7,000 | -1.2% | 1,532 |
| 2016/03/16 | 585,000 | 589,000 | 582,000 | 585,000 | -4,000 | -0.7% | 1,050 |
| 2016/03/15 | 596,000 | 596,000 | 587,000 | 589,000 | +1,000 | +0.2% | 1,200 |
| 2016/03/14 | 591,000 | 595,000 | 587,000 | 588,000 | -3,000 | -0.5% | 1,418 |
| 2016/03/11 | 589,000 | 593,000 | 583,000 | 591,000 | +7,000 | +1.2% | 2,586 |
| 2016/03/10 | 599,000 | 601,000 | 584,000 | 584,000 | -16,000 | -2.7% | 1,798 |
| 2016/03/09 | 598,000 | 602,000 | 593,000 | 600,000 | +5,000 | +0.8% | 2,386 |
| 2016/03/08 | 590,000 | 602,000 | 590,000 | 595,000 | +3,000 | +0.5% | 1,379 |
| 2016/03/07 | 592,000 | 598,000 | 585,000 | 592,000 | -2,000 | -0.3% | 1,756 |
| 2016/03/04 | 593,000 | 598,000 | 582,000 | 594,000 | -4,000 | -0.7% | 2,000 |
| 2016/03/03 | 598,000 | 606,000 | 596,000 | 598,000 | -5,000 | -0.8% | 1,678 |
| 2016/03/02 | 601,000 | 609,000 | 600,000 | 603,000 | +5,000 | +0.8% | 2,469 |
| 2016/03/01 | 596,000 | 602,000 | 589,000 | 598,000 | -8,000 | -1.3% | 2,127 |
| 2016/02/29 | 605,000 | 606,000 | 594,000 | 606,000 | +2,000 | +0.3% | 3,054 |
| 2016/02/26 | 590,000 | 604,000 | 588,000 | 604,000 | +14,000 | +2.4% | 2,699 |
| 2016/02/25 | 569,000 | 600,000 | 567,000 | 590,000 | +16,000 | +2.8% | 3,188 |
| 2016/02/24 | 563,000 | 581,000 | 560,000 | 574,000 | +10,000 | +1.8% | 2,308 |
| 2016/02/23 | 556,000 | 567,000 | 555,000 | 564,000 | +7,000 | +1.3% | 1,635 |
| 2016/02/22 | 558,000 | 570,000 | 556,000 | 557,000 | -3,000 | -0.5% | 2,102 |
| 2016/02/19 | 543,000 | 564,000 | 539,000 | 560,000 | +15,000 | +2.8% | 2,734 |
| 2016/02/18 | 557,000 | 562,000 | 543,000 | 545,000 | -13,000 | -2.3% | 1,629 |
| 2016/02/17 | 554,000 | 560,000 | 544,000 | 558,000 | +2,000 | +0.4% | 1,825 |
| 2016/02/16 | 568,000 | 580,000 | 555,000 | 556,000 | -2,000 | -0.4% | 2,045 |
| 2016/02/15 | 555,000 | 571,000 | 550,000 | 558,000 | +30,000 | +5.7% | 1,808 |
| 2016/02/12 | 541,000 | 547,000 | 521,000 | 528,000 | -23,000 | -4.2% | 3,047 |
| 2016/02/10 | 558,000 | 560,000 | 538,000 | 551,000 | -7,000 | -1.3% | 1,881 |
| 2016/02/09 | 566,000 | 569,000 | 556,000 | 558,000 | -8,000 | -1.4% | 2,460 |
| 2016/02/08 | 550,000 | 571,000 | 549,000 | 566,000 | +10,000 | +1.8% | 2,031 |
| 2016/02/05 | 552,000 | 570,000 | 552,000 | 556,000 | -6,000 | -1.1% | 1,946 |
| 2016/02/04 | 579,000 | 580,000 | 562,000 | 562,000 | -19,000 | -3.3% | 2,227 |
| 2016/02/03 | 560,000 | 581,000 | 554,000 | 581,000 | +12,000 | +2.1% | 2,028 |
| 2016/02/02 | 561,000 | 569,000 | 554,000 | 569,000 | +1,000 | +0.2% | 1,815 |
| 2016/02/01 | 564,000 | 595,000 | 562,000 | 568,000 | +28,000 | +5.2% | 5,069 |
| 2016/01/29 | 510,000 | 544,000 | 506,000 | 540,000 | +33,000 | +6.5% | 1,942 |
| 2016/01/28 | 513,000 | 513,000 | 507,000 | 507,000 | -11,000 | -2.1% | 1,043 |
| 2016/01/27 | 505,000 | 523,000 | 504,000 | 518,000 | +19,000 | +3.8% | 1,581 |
| 2016/01/26 | 489,000 | 507,000 | 489,000 | 499,000 | +6,500 | +1.3% | 1,208 |
| 2016/01/25 | 490,000 | 499,000 | 488,500 | 492,500 | +2,500 | +0.5% | 1,329 |
| 2016/01/22 | 488,500 | 496,000 | 488,000 | 490,000 | +2,500 | +0.5% | 1,545 |
| 2016/01/21 | 491,000 | 495,000 | 482,000 | 487,500 | -5,500 | -1.1% | 2,461 |
| 2016/01/20 | 501,000 | 507,000 | 490,500 | 493,000 | -11,000 | -2.2% | 1,514 |
| 2016/01/19 | 510,000 | 510,000 | 498,000 | 504,000 | +1,000 | +0.2% | 1,837 |
| 2016/01/18 | 499,500 | 509,000 | 493,500 | 503,000 | ±0 | ±0% | 1,973 |
| 2016/01/15 | 512,000 | 514,000 | 500,000 | 503,000 | +3,000 | +0.6% | 2,556 |
2301～
2350
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
