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 |
|---|---|---|---|---|---|---|---|
| 2013/12/20 | 783,000 | 794,000 | 777,000 | 794,000 | +14,000 | +1.8% | 1,790 |
| 2013/12/19 | 790,000 | 790,000 | 780,000 | 780,000 | -7,000 | -0.9% | 1,294 |
| 2013/12/18 | 783,000 | 791,000 | 783,000 | 787,000 | +3,000 | +0.4% | 2,521 |
| 2013/12/17 | 784,000 | 787,000 | 783,000 | 784,000 | -5,000 | -0.6% | 2,593 |
| 2013/12/16 | 789,000 | 794,000 | 781,000 | 789,000 | -6,000 | -0.8% | 3,352 |
| 2013/12/13 | 795,000 | 799,000 | 791,000 | 795,000 | ±0 | ±0% | 1,028 |
| 2013/12/12 | 798,000 | 805,000 | 792,000 | 795,000 | -9,000 | -1.1% | 964 |
| 2013/12/11 | 789,000 | 808,000 | 788,000 | 804,000 | +19,000 | +2.4% | 1,259 |
| 2013/12/10 | 808,000 | 808,000 | 784,000 | 785,000 | -18,000 | -2.2% | 2,178 |
| 2013/12/09 | 813,000 | 818,000 | 798,000 | 803,000 | -7,000 | -0.9% | 579 |
| 2013/12/06 | 806,000 | 810,000 | 795,000 | 810,000 | +10,000 | +1.3% | 461 |
| 2013/12/05 | 800,000 | 806,000 | 798,000 | 800,000 | -4,000 | -0.5% | 316 |
| 2013/12/04 | 813,000 | 813,000 | 794,000 | 804,000 | -6,000 | -0.7% | 308 |
| 2013/12/03 | 798,000 | 810,000 | 787,000 | 810,000 | +12,000 | +1.5% | 632 |
| 2013/12/02 | 794,000 | 798,000 | 785,000 | 798,000 | +5,000 | +0.6% | 370 |
| 2013/11/29 | 785,000 | 799,000 | 782,000 | 793,000 | +14,000 | +1.8% | 629 |
| 2013/11/28 | 777,000 | 783,000 | 772,000 | 779,000 | +6,000 | +0.8% | 412 |
| 2013/11/27 | 770,000 | 773,000 | 764,000 | 773,000 | -12,000 | -1.5% | 773 |
| 2013/11/26 | 769,000 | 786,000 | 767,000 | 785,000 | +4,000 | +0.5% | 880 |
| 2013/11/25 | 790,000 | 792,000 | 777,000 | 781,000 | -24,000 | -3% | 1,367 |
| 2013/11/22 | 791,000 | 813,000 | 791,000 | 805,000 | +14,000 | +1.8% | 552 |
| 2013/11/21 | 786,000 | 797,000 | 783,000 | 791,000 | -4,000 | -0.5% | 509 |
| 2013/11/20 | 794,000 | 795,000 | 787,000 | 795,000 | +2,000 | +0.3% | 424 |
| 2013/11/19 | 800,000 | 801,000 | 791,000 | 793,000 | -5,000 | -0.6% | 279 |
| 2013/11/18 | 826,000 | 826,000 | 798,000 | 798,000 | -25,000 | -3% | 743 |
| 2013/11/15 | 804,000 | 826,000 | 803,000 | 823,000 | +19,000 | +2.4% | 427 |
| 2013/11/14 | 799,000 | 805,000 | 794,000 | 804,000 | +8,000 | +1% | 516 |
| 2013/11/13 | 790,000 | 797,000 | 790,000 | 796,000 | +4,000 | +0.5% | 157 |
| 2013/11/12 | 787,000 | 792,000 | 784,000 | 792,000 | +2,000 | +0.3% | 339 |
| 2013/11/11 | 788,000 | 793,000 | 786,000 | 790,000 | +4,000 | +0.5% | 300 |
| 2013/11/08 | 800,000 | 800,000 | 781,000 | 786,000 | -17,000 | -2.1% | 719 |
| 2013/11/07 | 821,000 | 824,000 | 800,000 | 803,000 | -18,000 | -2.2% | 428 |
| 2013/11/06 | 833,000 | 836,000 | 816,000 | 821,000 | -27,000 | -3.2% | 565 |
| 2013/11/05 | 857,000 | 857,000 | 841,000 | 848,000 | +2,000 | +0.2% | 362 |
| 2013/11/01 | 858,000 | 858,000 | 844,000 | 846,000 | -9,000 | -1.1% | 234 |
| 2013/10/31 | 856,000 | 859,000 | 846,000 | 855,000 | -5,000 | -0.6% | 349 |
| 2013/10/30 | 850,000 | 860,000 | 845,000 | 860,000 | +15,000 | +1.8% | 639 |
| 2013/10/29 | 842,000 | 848,000 | 833,000 | 845,000 | +4,000 | +0.5% | 379 |
| 2013/10/28 | 838,000 | 841,000 | 832,000 | 841,000 | +9,000 | +1.1% | 157 |
| 2013/10/25 | 831,000 | 840,000 | 830,000 | 832,000 | -8,000 | -1% | 280 |
| 2013/10/24 | 831,000 | 843,000 | 826,000 | 840,000 | ±0 | ±0% | 451 |
| 2013/10/23 | 828,000 | 844,000 | 824,000 | 840,000 | +12,000 | +1.4% | 444 |
| 2013/10/22 | 828,000 | 833,000 | 824,000 | 828,000 | ±0 | ±0% | 351 |
| 2013/10/21 | 818,000 | 830,000 | 816,000 | 828,000 | +10,000 | +1.2% | 376 |
| 2013/10/18 | 820,000 | 824,000 | 813,000 | 818,000 | ±0 | ±0% | 340 |
| 2013/10/17 | 825,000 | 828,000 | 817,000 | 818,000 | -7,000 | -0.8% | 247 |
| 2013/10/16 | 811,000 | 827,000 | 811,000 | 825,000 | -1,000 | -0.1% | 465 |
| 2013/10/15 | 825,000 | 828,000 | 816,000 | 826,000 | +4,000 | +0.5% | 357 |
| 2013/10/11 | 820,000 | 831,000 | 811,000 | 822,000 | +3,000 | +0.4% | 825 |
| 2013/10/10 | 824,000 | 828,000 | 817,000 | 819,000 | +2,000 | +0.2% | 727 |
2851～
2900
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
