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 |
|---|---|---|---|---|---|---|---|
| 2013/03/04 | 740,000 | 760,000 | 740,000 | 747,000 | +21,000 | +2.9% | 869 |
| 2013/03/01 | 704,000 | 731,000 | 704,000 | 726,000 | +22,000 | +3.1% | 1,108 |
| 2013/02/28 | 702,000 | 709,000 | 702,000 | 704,000 | +4,000 | +0.6% | 637 |
| 2013/02/27 | 699,000 | 702,000 | 690,000 | 700,000 | +5,000 | +0.7% | 1,192 |
| 2013/02/26 | 692,000 | 698,000 | 684,000 | 695,000 | -7,000 | -1% | 1,423 |
| 2013/02/25 | 709,000 | 715,000 | 702,000 | 702,000 | -3,000 | -0.4% | 860 |
| 2013/02/22 | 693,000 | 706,000 | 693,000 | 705,000 | +7,000 | +1% | 648 |
| 2013/02/21 | 698,000 | 700,000 | 694,000 | 698,000 | +4,000 | +0.6% | 522 |
| 2013/02/20 | 689,000 | 695,000 | 685,000 | 694,000 | +9,000 | +1.3% | 665 |
| 2013/02/19 | 685,000 | 687,000 | 677,000 | 685,000 | +3,000 | +0.4% | 710 |
| 2013/02/18 | 671,000 | 682,000 | 671,000 | 682,000 | +11,000 | +1.6% | 546 |
| 2013/02/15 | 665,000 | 671,000 | 660,000 | 671,000 | -2,000 | -0.3% | 827 |
| 2013/02/14 | 667,000 | 680,000 | 664,000 | 673,000 | +4,000 | +0.6% | 642 |
| 2013/02/13 | 671,000 | 676,000 | 660,000 | 669,000 | -8,000 | -1.2% | 1,170 |
| 2013/02/12 | 686,000 | 688,000 | 675,000 | 677,000 | -8,000 | -1.2% | 441 |
| 2013/02/08 | 678,000 | 689,000 | 678,000 | 685,000 | +3,000 | +0.4% | 554 |
| 2013/02/07 | 677,000 | 684,000 | 672,000 | 682,000 | +5,000 | +0.7% | 1,052 |
| 2013/02/06 | 660,000 | 681,000 | 660,000 | 677,000 | +21,000 | +3.2% | 1,035 |
| 2013/02/05 | 658,000 | 676,000 | 653,000 | 656,000 | -22,000 | -3.2% | 1,433 |
| 2013/02/04 | 668,000 | 681,000 | 668,000 | 678,000 | +5,000 | +0.7% | 2,020 |
| 2013/02/01 | 659,000 | 674,000 | 638,000 | 673,000 | +18,000 | +2.7% | 2,084 |
| 2013/01/31 | 640,000 | 659,000 | 636,000 | 655,000 | +23,000 | +3.6% | 1,068 |
| 2013/01/30 | 620,000 | 635,000 | 620,000 | 632,000 | +15,000 | +2.4% | 839 |
| 2013/01/29 | 611,000 | 620,000 | 608,000 | 617,000 | +8,000 | +1.3% | 865 |
| 2013/01/28 | 605,000 | 612,000 | 604,000 | 609,000 | +8,000 | +1.3% | 655 |
| 2013/01/25 | 599,000 | 601,000 | 596,000 | 601,000 | +2,000 | +0.3% | 516 |
| 2013/01/24 | 583,000 | 600,000 | 583,000 | 599,000 | +10,000 | +1.7% | 634 |
| 2013/01/23 | 593,000 | 597,000 | 587,000 | 589,000 | -9,000 | -1.5% | 881 |
| 2013/01/22 | 597,000 | 600,000 | 593,000 | 598,000 | -1,000 | -0.2% | 556 |
| 2013/01/21 | 587,000 | 599,000 | 585,000 | 599,000 | +5,000 | +0.8% | 703 |
| 2013/01/18 | 592,000 | 594,000 | 584,000 | 594,000 | +7,000 | +1.2% | 704 |
| 2013/01/17 | 586,000 | 590,000 | 579,000 | 587,000 | +1,000 | +0.2% | 661 |
| 2013/01/16 | 590,000 | 594,000 | 579,000 | 586,000 | -7,000 | -1.2% | 992 |
| 2013/01/15 | 582,000 | 597,000 | 582,000 | 593,000 | +5,000 | +0.9% | 768 |
| 2013/01/11 | 580,000 | 592,000 | 576,000 | 588,000 | +17,000 | +3% | 1,184 |
| 2013/01/10 | 566,000 | 575,000 | 560,000 | 571,000 | +5,000 | +0.9% | 774 |
| 2013/01/09 | 552,000 | 569,000 | 549,000 | 566,000 | +14,000 | +2.5% | 897 |
| 2013/01/08 | 558,000 | 558,000 | 545,000 | 552,000 | -5,000 | -0.9% | 979 |
| 2013/01/07 | 564,000 | 565,000 | 554,000 | 557,000 | +3,000 | +0.5% | 644 |
| 2013/01/04 | 555,000 | 565,000 | 545,000 | 554,000 | +12,000 | +2.2% | 1,052 |
| 2012/12/28 | 538,000 | 545,000 | 535,000 | 542,000 | +9,000 | +1.7% | 937 |
| 2012/12/27 | 544,000 | 544,000 | 531,000 | 533,000 | -9,000 | -1.7% | 755 |
| 2012/12/26 | 533,000 | 548,000 | 533,000 | 542,000 | +11,000 | +2.1% | 976 |
| 2012/12/25 | 530,000 | 534,000 | 528,000 | 531,000 | +4,000 | +0.8% | 603 |
| 2012/12/21 | 524,000 | 530,000 | 521,000 | 527,000 | +4,000 | +0.8% | 1,456 |
| 2012/12/20 | 524,000 | 526,000 | 520,000 | 523,000 | -3,000 | -0.6% | 815 |
| 2012/12/19 | 520,000 | 526,000 | 515,000 | 526,000 | +7,000 | +1.3% | 1,246 |
| 2012/12/18 | 518,000 | 520,000 | 516,000 | 519,000 | +1,000 | +0.2% | 671 |
| 2012/12/17 | 518,000 | 518,000 | 514,000 | 518,000 | +6,000 | +1.2% | 776 |
| 2012/12/14 | 509,000 | 515,000 | 509,000 | 512,000 | +2,000 | +0.4% | 971 |
3051～
3100
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
