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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 372,500 | 376,500 | 371,000 | 371,500 | +2,500 | +0.7% | 1,645 |
| 2024/05/31 | 368,500 | 370,000 | 366,000 | 369,000 | +2,500 | +0.7% | 3,236 |
| 2024/05/30 | 371,000 | 371,000 | 365,000 | 366,500 | -14,000 | -3.7% | 2,540 |
| 2024/05/29 | 386,000 | 386,000 | 378,500 | 380,500 | -3,500 | -0.9% | 7,803 |
| 2024/05/28 | 383,500 | 386,000 | 381,500 | 384,000 | +500 | +0.1% | 1,517 |
| 2024/05/27 | 386,000 | 386,000 | 382,000 | 383,500 | -1,000 | -0.3% | 1,256 |
| 2024/05/24 | 385,000 | 385,500 | 382,000 | 384,500 | -2,500 | -0.6% | 1,470 |
| 2024/05/23 | 389,000 | 390,500 | 385,500 | 387,000 | -2,000 | -0.5% | 1,669 |
| 2024/05/22 | 392,000 | 392,000 | 388,000 | 389,000 | -3,000 | -0.8% | 1,548 |
| 2024/05/21 | 392,000 | 392,500 | 390,000 | 392,000 | ±0 | ±0% | 1,575 |
| 2024/05/20 | 395,000 | 395,000 | 390,500 | 392,000 | -2,500 | -0.6% | 1,627 |
| 2024/05/17 | 393,000 | 395,500 | 392,000 | 394,500 | -1,000 | -0.3% | 1,227 |
| 2024/05/16 | 394,000 | 396,000 | 391,500 | 395,500 | +1,500 | +0.4% | 1,290 |
| 2024/05/15 | 396,000 | 396,500 | 392,500 | 394,000 | -3,500 | -0.9% | 1,385 |
| 2024/05/14 | 398,500 | 399,000 | 396,000 | 397,500 | -2,000 | -0.5% | 971 |
| 2024/05/13 | 394,500 | 399,500 | 393,500 | 399,500 | +4,500 | +1.1% | 988 |
| 2024/05/10 | 397,000 | 397,000 | 390,500 | 395,000 | -1,500 | -0.4% | 2,733 |
| 2024/05/09 | 398,500 | 400,000 | 395,000 | 396,500 | -1,500 | -0.4% | 1,486 |
| 2024/05/08 | 401,500 | 405,000 | 397,000 | 398,000 | -5,000 | -1.2% | 1,538 |
| 2024/05/07 | 400,000 | 405,500 | 398,500 | 403,000 | +6,000 | +1.5% | 2,776 |
| 2024/05/02 | 394,000 | 400,500 | 394,000 | 397,000 | +4,000 | +1% | 1,959 |
| 2024/05/01 | 393,000 | 393,000 | 389,000 | 393,000 | +500 | +0.1% | 1,479 |
| 2024/04/30 | 392,000 | 394,500 | 391,000 | 392,500 | +500 | +0.1% | 1,720 |
| 2024/04/26 | 391,000 | 392,000 | 389,500 | 392,000 | +500 | +0.1% | 1,387 |
| 2024/04/25 | 392,000 | 395,000 | 391,000 | 391,500 | -500 | -0.1% | 1,190 |
| 2024/04/24 | 392,500 | 392,500 | 389,500 | 392,000 | ±0 | ±0% | 1,428 |
| 2024/04/23 | 393,000 | 396,500 | 392,000 | 392,000 | ±0 | ±0% | 1,553 |
| 2024/04/22 | 391,000 | 394,500 | 391,000 | 392,000 | +1,000 | +0.3% | 1,262 |
| 2024/04/19 | 393,000 | 394,000 | 388,000 | 391,000 | -3,500 | -0.9% | 1,458 |
| 2024/04/18 | 397,000 | 398,500 | 393,500 | 394,500 | -4,000 | -1% | 998 |
| 2024/04/17 | 398,000 | 400,500 | 393,500 | 398,500 | +5,500 | +1.4% | 2,644 |
| 2024/04/16 | 393,000 | 398,000 | 392,000 | 393,000 | ±0 | ±0% | 1,918 |
| 2024/04/15 | 394,000 | 396,500 | 393,000 | 393,000 | -1,500 | -0.4% | 1,249 |
| 2024/04/12 | 400,500 | 402,000 | 391,000 | 394,500 | -5,000 | -1.3% | 2,244 |
| 2024/04/11 | 394,000 | 401,500 | 391,500 | 399,500 | +4,500 | +1.1% | 2,439 |
| 2024/04/10 | 403,000 | 404,500 | 394,500 | 395,000 | -6,500 | -1.6% | 1,365 |
| 2024/04/09 | 397,000 | 403,500 | 396,000 | 401,500 | +6,000 | +1.5% | 1,428 |
| 2024/04/08 | 393,000 | 397,000 | 390,500 | 395,500 | +4,000 | +1% | 1,665 |
| 2024/04/05 | 393,000 | 393,000 | 388,000 | 391,500 | -1,500 | -0.4% | 2,066 |
| 2024/04/04 | 395,000 | 396,500 | 390,500 | 393,000 | -5,000 | -1.3% | 2,176 |
| 2024/04/03 | 400,500 | 400,500 | 396,000 | 398,000 | -6,000 | -1.5% | 2,843 |
| 2024/04/02 | 408,500 | 408,500 | 400,000 | 404,000 | -5,000 | -1.2% | 2,003 |
| 2024/04/01 | 409,500 | 412,500 | 406,000 | 409,000 | +500 | +0.1% | 1,211 |
| 2024/03/29 | 412,500 | 413,500 | 408,000 | 408,500 | -3,000 | -0.7% | 1,579 |
| 2024/03/28 | 417,000 | 417,500 | 410,500 | 411,500 | -4,500 | -1.1% | 2,036 |
| 2024/03/27 | 407,500 | 416,500 | 407,500 | 416,000 | +9,000 | +2.2% | 2,405 |
| 2024/03/26 | 409,000 | 409,500 | 406,500 | 407,000 | -500 | -0.1% | 1,501 |
| 2024/03/25 | 405,000 | 410,000 | 404,500 | 407,500 | +3,000 | +0.7% | 2,263 |
| 2024/03/22 | 401,000 | 406,500 | 398,500 | 404,500 | +4,000 | +1% | 3,218 |
| 2024/03/21 | 400,000 | 403,000 | 395,000 | 400,500 | +5,500 | +1.4% | 5,305 |
301～
350
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
