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 |
|---|---|---|---|---|---|---|---|
| 2013/10/09 | 804,000 | 825,000 | 796,000 | 817,000 | +13,000 | +1.6% | 452 |
| 2013/10/08 | 787,000 | 804,000 | 787,000 | 804,000 | +2,000 | +0.2% | 505 |
| 2013/10/07 | 810,000 | 817,000 | 794,000 | 802,000 | -8,000 | -1% | 430 |
| 2013/10/04 | 813,000 | 817,000 | 796,000 | 810,000 | +3,000 | +0.4% | 482 |
| 2013/10/03 | 773,000 | 810,000 | 773,000 | 807,000 | +19,000 | +2.4% | 431 |
| 2013/10/02 | 813,000 | 819,000 | 780,000 | 788,000 | -28,000 | -3.4% | 914 |
| 2013/10/01 | 839,000 | 848,000 | 815,000 | 816,000 | -35,000 | -4.1% | 818 |
| 2013/09/30 | 849,000 | 854,000 | 834,000 | 851,000 | +8,000 | +0.9% | 843 |
| 2013/09/27 | 836,000 | 850,000 | 832,000 | 843,000 | +7,000 | +0.8% | 502 |
| 2013/09/26 | 833,000 | 849,000 | 815,000 | 836,000 | -2,000 | -0.2% | 882 |
| 2013/09/25 | 797,000 | 844,000 | 796,000 | 838,000 | +38,000 | +4.8% | 770 |
| 2013/09/24 | 794,000 | 800,000 | 773,000 | 800,000 | +28,000 | +3.6% | 906 |
| 2013/09/20 | 790,000 | 795,000 | 772,000 | 772,000 | -9,000 | -1.2% | 644 |
| 2013/09/19 | 771,000 | 785,000 | 771,000 | 781,000 | +22,000 | +2.9% | 983 |
| 2013/09/18 | 784,000 | 784,000 | 759,000 | 759,000 | -20,000 | -2.6% | 796 |
| 2013/09/17 | 778,000 | 794,000 | 771,000 | 779,000 | +10,000 | +1.3% | 725 |
| 2013/09/13 | 759,000 | 770,000 | 749,000 | 769,000 | +20,000 | +2.7% | 747 |
| 2013/09/12 | 756,000 | 756,000 | 731,000 | 749,000 | +8,000 | +1.1% | 496 |
| 2013/09/11 | 749,000 | 758,000 | 733,000 | 741,000 | +12,000 | +1.6% | 689 |
| 2013/09/10 | 740,000 | 749,000 | 721,000 | 729,000 | +12,000 | +1.7% | 619 |
| 2013/09/09 | 732,000 | 732,000 | 716,000 | 717,000 | +15,000 | +2.1% | 368 |
| 2013/09/06 | 727,000 | 747,000 | 696,000 | 702,000 | -13,000 | -1.8% | 1,002 |
| 2013/09/05 | 715,000 | 729,000 | 706,000 | 715,000 | +12,000 | +1.7% | 365 |
| 2013/09/04 | 695,000 | 708,000 | 688,000 | 703,000 | +9,000 | +1.3% | 250 |
| 2013/09/03 | 689,000 | 694,000 | 680,000 | 694,000 | +16,000 | +2.4% | 322 |
| 2013/09/02 | 687,000 | 694,000 | 673,000 | 678,000 | +1,000 | +0.1% | 218 |
| 2013/08/30 | 670,000 | 686,000 | 664,000 | 677,000 | +4,000 | +0.6% | 272 |
| 2013/08/29 | 667,000 | 682,000 | 664,000 | 673,000 | +12,000 | +1.8% | 340 |
| 2013/08/28 | 666,000 | 677,000 | 660,000 | 661,000 | -5,000 | -0.8% | 302 |
| 2013/08/27 | 677,000 | 694,000 | 666,000 | 666,000 | -13,000 | -1.9% | 228 |
| 2013/08/26 | 668,000 | 696,000 | 668,000 | 679,000 | +15,000 | +2.3% | 357 |
| 2013/08/23 | 690,000 | 693,000 | 661,000 | 664,000 | -6,000 | -0.9% | 485 |
| 2013/08/22 | 675,000 | 692,000 | 670,000 | 670,000 | -10,000 | -1.5% | 370 |
| 2013/08/21 | 677,000 | 689,000 | 677,000 | 680,000 | +8,000 | +1.2% | 494 |
| 2013/08/20 | 686,000 | 698,000 | 670,000 | 672,000 | -17,000 | -2.5% | 758 |
| 2013/08/19 | 708,000 | 710,000 | 686,000 | 689,000 | -11,000 | -1.6% | 434 |
| 2013/08/16 | 707,000 | 717,000 | 697,000 | 700,000 | -13,000 | -1.8% | 241 |
| 2013/08/15 | 706,000 | 719,000 | 706,000 | 713,000 | -7,000 | -1% | 345 |
| 2013/08/14 | 720,000 | 727,000 | 716,000 | 720,000 | +1,000 | +0.1% | 185 |
| 2013/08/13 | 721,000 | 721,000 | 715,000 | 719,000 | +8,000 | +1.1% | 584 |
| 2013/08/12 | 700,000 | 722,000 | 699,000 | 711,000 | +2,000 | +0.3% | 382 |
| 2013/08/09 | 688,000 | 711,000 | 688,000 | 709,000 | +22,000 | +3.2% | 409 |
| 2013/08/08 | 693,000 | 694,000 | 687,000 | 687,000 | -5,000 | -0.7% | 401 |
| 2013/08/07 | 688,000 | 706,000 | 687,000 | 692,000 | ±0 | ±0% | 719 |
| 2013/08/06 | 713,000 | 719,000 | 689,000 | 692,000 | -26,000 | -3.6% | 1,002 |
| 2013/08/05 | 711,000 | 739,000 | 711,000 | 718,000 | +3,000 | +0.4% | 427 |
| 2013/08/02 | 739,000 | 740,000 | 715,000 | 715,000 | -9,000 | -1.2% | 298 |
| 2013/08/01 | 702,000 | 729,000 | 702,000 | 724,000 | +23,000 | +3.3% | 224 |
| 2013/07/31 | 712,000 | 726,000 | 701,000 | 701,000 | -23,000 | -3.2% | 600 |
| 2013/07/30 | 731,000 | 731,000 | 712,000 | 724,000 | -11,000 | -1.5% | 503 |
2901～
2950
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
