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 |
|---|---|---|---|---|---|---|---|
| 2015/01/06 | 1,060,000 | 1,067,000 | 1,050,000 | 1,066,000 | +8,000 | +0.8% | 790 |
| 2015/01/05 | 1,051,000 | 1,067,000 | 1,047,000 | 1,058,000 | +12,000 | +1.1% | 1,023 |
| 2014/12/30 | 1,052,000 | 1,062,000 | 1,045,000 | 1,046,000 | +4,000 | +0.4% | 1,450 |
| 2014/12/29 | 1,053,000 | 1,065,000 | 1,042,000 | 1,042,000 | -15,000 | -1.4% | 1,067 |
| 2014/12/26 | 1,051,000 | 1,057,000 | 1,047,000 | 1,057,000 | +6,000 | +0.6% | 628 |
| 2014/12/25 | 1,036,000 | 1,052,000 | 1,036,000 | 1,051,000 | ±0 | ±0% | 672 |
| 2014/12/24 | 1,047,000 | 1,057,000 | 1,045,000 | 1,051,000 | +4,000 | +0.4% | 999 |
| 2014/12/22 | 1,048,000 | 1,050,000 | 1,041,000 | 1,047,000 | +2,000 | +0.2% | 751 |
| 2014/12/19 | 1,042,000 | 1,054,000 | 1,040,000 | 1,045,000 | +4,000 | +0.4% | 1,561 |
| 2014/12/18 | 1,028,000 | 1,041,000 | 1,023,000 | 1,041,000 | +15,000 | +1.5% | 4,202 |
| 2014/12/17 | 1,010,000 | 1,032,000 | 1,005,000 | 1,026,000 | +11,000 | +1.1% | 3,130 |
| 2014/12/16 | 1,015,000 | 1,018,000 | 1,002,000 | 1,015,000 | -3,000 | -0.3% | 771 |
| 2014/12/15 | 1,013,000 | 1,025,000 | 1,013,000 | 1,018,000 | -2,000 | -0.2% | 865 |
| 2014/12/12 | 1,030,000 | 1,030,000 | 1,014,000 | 1,020,000 | -3,000 | -0.3% | 905 |
| 2014/12/11 | 986,000 | 1,023,000 | 986,000 | 1,023,000 | +24,000 | +2.4% | 3,502 |
| 2014/12/10 | 1,012,000 | 1,012,000 | 994,000 | 999,000 | -29,000 | -2.8% | 1,430 |
| 2014/12/09 | 1,017,000 | 1,034,000 | 1,017,000 | 1,028,000 | +4,000 | +0.4% | 742 |
| 2014/12/08 | 1,020,000 | 1,029,000 | 1,018,000 | 1,024,000 | +4,000 | +0.4% | 497 |
| 2014/12/05 | 1,013,000 | 1,026,000 | 1,002,000 | 1,020,000 | +8,000 | +0.8% | 553 |
| 2014/12/04 | 1,026,000 | 1,026,000 | 1,007,000 | 1,012,000 | -8,000 | -0.8% | 803 |
| 2014/12/03 | 1,020,000 | 1,037,000 | 1,014,000 | 1,020,000 | +4,000 | +0.4% | 694 |
| 2014/12/02 | 992,000 | 1,017,000 | 989,000 | 1,016,000 | +21,000 | +2.1% | 672 |
| 2014/12/01 | 975,000 | 1,000,000 | 975,000 | 995,000 | +14,000 | +1.4% | 1,244 |
| 2014/11/28 | 955,000 | 981,000 | 951,000 | 981,000 | +33,000 | +3.5% | 1,662 |
| 2014/11/27 | 942,000 | 955,000 | 942,000 | 948,000 | +3,000 | +0.3% | 438 |
| 2014/11/26 | 934,000 | 952,000 | 934,000 | 945,000 | -8,000 | -0.8% | 733 |
| 2014/11/25 | 955,000 | 969,000 | 949,000 | 953,000 | +8,000 | +0.8% | 1,494 |
| 2014/11/21 | 946,000 | 955,000 | 945,000 | 945,000 | -1,000 | -0.1% | 1,036 |
| 2014/11/20 | 943,000 | 954,000 | 943,000 | 946,000 | +8,000 | +0.9% | 1,111 |
| 2014/11/19 | 924,000 | 943,000 | 920,000 | 938,000 | +18,000 | +2% | 1,685 |
| 2014/11/18 | 928,000 | 930,000 | 919,000 | 920,000 | -6,000 | -0.6% | 1,752 |
| 2014/11/17 | 936,000 | 937,000 | 918,000 | 926,000 | -10,000 | -1.1% | 2,150 |
| 2014/11/14 | 935,000 | 941,000 | 932,000 | 936,000 | +2,000 | +0.2% | 1,770 |
| 2014/11/13 | 943,000 | 945,000 | 934,000 | 934,000 | -13,000 | -1.4% | 790 |
| 2014/11/12 | 935,000 | 947,000 | 934,000 | 947,000 | +6,000 | +0.6% | 890 |
| 2014/11/11 | 926,000 | 947,000 | 926,000 | 941,000 | +8,000 | +0.9% | 1,425 |
| 2014/11/10 | 920,000 | 936,000 | 920,000 | 933,000 | +15,000 | +1.6% | 812 |
| 2014/11/07 | 904,000 | 925,000 | 899,000 | 918,000 | +29,000 | +3.3% | 1,038 |
| 2014/11/06 | 898,000 | 907,000 | 888,000 | 889,000 | -9,000 | -1% | 1,554 |
| 2014/11/05 | 914,000 | 922,000 | 897,000 | 898,000 | -20,000 | -2.2% | 1,894 |
| 2014/11/04 | 934,000 | 935,000 | 910,000 | 918,000 | +14,000 | +1.5% | 2,682 |
| 2014/10/31 | 875,000 | 906,000 | 872,000 | 904,000 | +25,000 | +2.8% | 1,889 |
| 2014/10/30 | 876,000 | 882,000 | 874,000 | 879,000 | ±0 | ±0% | 869 |
| 2014/10/29 | 893,000 | 894,000 | 879,000 | 879,000 | -7,000 | -0.8% | 466 |
| 2014/10/28 | 877,000 | 894,000 | 876,000 | 886,000 | +6,000 | +0.7% | 461 |
| 2014/10/27 | 875,000 | 884,000 | 875,000 | 880,000 | +8,000 | +0.9% | 280 |
| 2014/10/24 | 880,000 | 886,000 | 869,000 | 872,000 | -6,000 | -0.7% | 573 |
| 2014/10/23 | 867,000 | 878,000 | 864,000 | 878,000 | +12,000 | +1.4% | 450 |
| 2014/10/22 | 868,000 | 868,000 | 859,000 | 866,000 | +2,000 | +0.2% | 362 |
| 2014/10/21 | 863,000 | 870,000 | 857,000 | 864,000 | -3,000 | -0.3% | 546 |
2601～
2650
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
