135,400
+1100 (+0.82%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2014/03/11 | 824,000 | 830,000 | 819,000 | 822,000 | -13,000 | -1.6% | 621 |
| 2014/03/10 | 833,000 | 835,000 | 822,000 | 835,000 | +4,000 | +0.5% | 573 |
| 2014/03/07 | 832,000 | 836,000 | 826,000 | 831,000 | -6,000 | -0.7% | 599 |
| 2014/03/06 | 833,000 | 843,000 | 833,000 | 837,000 | +3,000 | +0.4% | 787 |
| 2014/03/05 | 831,000 | 835,000 | 829,000 | 834,000 | -1,000 | -0.1% | 448 |
| 2014/03/04 | 841,000 | 841,000 | 829,000 | 835,000 | -1,000 | -0.1% | 925 |
| 2014/03/03 | 860,000 | 860,000 | 835,000 | 836,000 | -29,000 | -3.4% | 1,275 |
| 2014/02/28 | 851,000 | 865,000 | 845,000 | 865,000 | +6,000 | +0.7% | 699 |
| 2014/02/27 | 857,000 | 859,000 | 847,000 | 859,000 | +5,000 | +0.6% | 518 |
| 2014/02/26 | 854,000 | 858,000 | 845,000 | 854,000 | -3,000 | -0.4% | 507 |
| 2014/02/25 | 837,000 | 858,000 | 837,000 | 857,000 | +22,000 | +2.6% | 674 |
| 2014/02/24 | 855,000 | 855,000 | 833,000 | 835,000 | -17,000 | -2% | 570 |
| 2014/02/21 | 837,000 | 852,000 | 832,000 | 852,000 | +15,000 | +1.8% | 605 |
| 2014/02/20 | 842,000 | 842,000 | 823,000 | 837,000 | +3,000 | +0.4% | 500 |
| 2014/02/19 | 840,000 | 845,000 | 831,000 | 834,000 | +5,000 | +0.6% | 527 |
| 2014/02/18 | 830,000 | 844,000 | 823,000 | 829,000 | +5,000 | +0.6% | 735 |
| 2014/02/17 | 824,000 | 828,000 | 815,000 | 824,000 | +11,000 | +1.4% | 361 |
| 2014/02/14 | 814,000 | 829,000 | 807,000 | 813,000 | -2,000 | -0.2% | 792 |
| 2014/02/13 | 834,000 | 834,000 | 815,000 | 815,000 | -13,000 | -1.6% | 630 |
| 2014/02/12 | 837,000 | 838,000 | 827,000 | 828,000 | +6,000 | +0.7% | 302 |
| 2014/02/10 | 842,000 | 842,000 | 797,000 | 822,000 | -7,000 | -0.8% | 677 |
| 2014/02/07 | 820,000 | 829,000 | 813,000 | 829,000 | +13,000 | +1.6% | 770 |
| 2014/02/06 | 821,000 | 829,000 | 807,000 | 816,000 | -5,000 | -0.6% | 575 |
| 2014/02/05 | 825,000 | 837,000 | 817,000 | 821,000 | +7,000 | +0.9% | 1,145 |
| 2014/02/04 | 805,000 | 828,000 | 805,000 | 814,000 | -21,000 | -2.5% | 985 |
| 2014/02/03 | 857,000 | 860,000 | 835,000 | 835,000 | -20,000 | -2.3% | 774 |
| 2014/01/31 | 851,000 | 860,000 | 847,000 | 855,000 | +5,000 | +0.6% | 700 |
| 2014/01/30 | 849,000 | 858,000 | 842,000 | 850,000 | -13,000 | -1.5% | 761 |
| 2014/01/29 | 865,000 | 868,000 | 856,000 | 863,000 | +7,000 | +0.8% | 1,322 |
| 2014/01/28 | 853,000 | 866,000 | 847,000 | 856,000 | +6,000 | +0.7% | 967 |
| 2014/01/27 | 843,000 | 850,000 | 830,000 | 850,000 | +1,000 | +0.1% | 1,199 |
| 2014/01/24 | 853,000 | 868,000 | 840,000 | 849,000 | -3,000 | -0.4% | 2,145 |
| 2014/01/23 | 845,000 | 854,000 | 837,000 | 852,000 | +9,000 | +1.1% | 1,123 |
| 2014/01/22 | 841,000 | 848,000 | 833,000 | 843,000 | +1,000 | +0.1% | 985 |
| 2014/01/21 | 845,000 | 849,000 | 829,000 | 842,000 | +3,000 | +0.4% | 1,081 |
| 2014/01/20 | 840,000 | 841,000 | 827,000 | 839,000 | -11,000 | -1.3% | 500 |
| 2014/01/17 | 850,000 | 851,000 | 836,000 | 850,000 | +15,000 | +1.8% | 1,224 |
| 2014/01/16 | 809,000 | 835,000 | 809,000 | 835,000 | +25,000 | +3.1% | 1,586 |
| 2014/01/15 | 813,000 | 813,000 | 805,000 | 810,000 | +5,000 | +0.6% | 487 |
| 2014/01/14 | 817,000 | 817,000 | 803,000 | 805,000 | -13,000 | -1.6% | 374 |
| 2014/01/10 | 818,000 | 820,000 | 808,000 | 818,000 | +9,000 | +1.1% | 728 |
| 2014/01/09 | 810,000 | 814,000 | 803,000 | 809,000 | -9,000 | -1.1% | 786 |
| 2014/01/08 | 825,000 | 825,000 | 809,000 | 818,000 | -9,000 | -1.1% | 725 |
| 2014/01/07 | 830,000 | 834,000 | 812,000 | 827,000 | +2,000 | +0.2% | 1,035 |
| 2014/01/06 | 835,000 | 838,000 | 808,000 | 825,000 | -4,000 | -0.5% | 1,241 |
| 2013/12/30 | 802,000 | 839,000 | 802,000 | 829,000 | +32,000 | +4% | 2,266 |
| 2013/12/27 | 800,000 | 801,000 | 790,000 | 797,000 | ±0 | ±0% | 1,093 |
| 2013/12/26 | 793,000 | 800,000 | 790,000 | 797,000 | +3,000 | +0.4% | 737 |
| 2013/12/25 | 784,000 | 794,000 | 778,000 | 794,000 | +7,000 | +0.9% | 1,504 |
| 2013/12/24 | 787,000 | 794,000 | 786,000 | 787,000 | -7,000 | -0.9% | 1,139 |
2801～
2850
件表示中 / 3228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
