KabuInsight

アクティビア・プロパティーズ投資法人

3279
その他/その他/Activia Properties Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13145,600.0146,100.0144,500.0145,100.0-1000.0-0.68%9,214
2026-03-12146,100.0146,500.0145,500.0146,100.0-1400.0-0.95%3,075
2026-03-11146,300.0148,100.0145,800.0147,500.0+2100.0+1.44%3,303
2026-03-10145,900.0147,000.0145,200.0145,400.0-200.0-0.14%6,708
2026-03-09144,000.0146,200.0144,000.0145,600.0-1400.0-0.95%5,440
2026-03-06148,400.0148,700.0146,800.0147,000.0-2300.0-1.54%4,880
2026-03-05147,700.0150,300.0147,600.0149,300.0+3100.0+2.12%5,022
2026-03-04146,000.0148,000.0145,300.0146,200.0-1700.0-1.15%7,501
2026-03-03149,400.0149,400.0147,900.0147,900.0-2600.0-1.73%4,703
2026-03-02149,300.0150,500.0148,000.0150,500.0+1100.0+0.74%5,742
2026-02-27151,000.0151,100.0149,400.0149,400.0-1800.0-1.19%7,471
2026-02-26150,700.0151,500.0150,300.0151,200.00.00.00%4,644
2026-02-25150,900.0151,200.0150,100.0151,200.0+200.0+0.13%5,495
2026-02-24149,700.0151,000.0148,600.0151,000.0+2200.0+1.48%5,952
2026-02-20148,000.0149,200.0147,600.0148,800.0+100.0+0.07%4,966
2026-02-19149,400.0149,600.0147,900.0148,700.0-900.0-0.60%3,232
2026-02-18147,000.0150,700.0146,500.0149,600.0+3600.0+2.47%7,071
2026-02-17146,300.0146,300.0145,100.0146,000.0-600.0-0.41%2,826
2026-02-16145,800.0146,600.0145,000.0146,600.0+1200.0+0.83%3,332
2026-02-13145,900.0146,100.0144,100.0145,400.0-1000.0-0.68%5,202
2026-02-12145,900.0146,400.0145,600.0146,400.0-900.0-0.61%4,108
2026-02-10147,900.0147,900.0146,600.0147,300.0+200.0+0.14%2,810
2026-02-09146,600.0147,400.0145,900.0147,100.0+600.0+0.41%4,070
2026-02-06148,100.0148,200.0146,500.0146,500.0-1900.0-1.28%4,469
2026-02-05148,700.0149,100.0147,600.0148,400.0+600.0+0.41%5,260
2026-02-04147,200.0148,600.0145,400.0147,800.0+1100.0+0.75%4,896
2026-02-03145,400.0147,400.0145,100.0146,700.0+1100.0+0.76%4,907
2026-02-02145,900.0146,900.0145,100.0145,600.0+1100.0+0.76%6,063
2026-01-30146,300.0146,400.0144,500.0144,500.0-1900.0-1.30%8,931
2026-01-29144,100.0146,400.0143,300.0146,400.0+1500.0+1.04%7,802
2026-01-28143,900.0144,900.0143,300.0144,900.0+800.0+0.56%5,763
2026-01-27144,100.0144,800.0143,300.0144,100.0-200.0-0.14%4,324
2026-01-26145,000.0145,200.0143,700.0144,300.0-1400.0-0.96%3,982
2026-01-23146,600.0147,200.0144,900.0145,700.0-600.0-0.41%4,557
2026-01-22145,500.0147,500.0145,400.0146,300.0+800.0+0.55%5,485
2026-01-21147,600.0148,800.0145,300.0145,500.0-1000.0-0.68%8,201
2026-01-20148,700.0148,800.0146,300.0146,500.0-600.0-0.41%6,559
2026-01-19150,700.0151,400.0145,900.0147,100.0-1300.0-0.88%7,409
2026-01-16146,900.0148,400.0146,900.0148,400.0+1300.0+0.88%6,020
2026-01-15146,600.0147,400.0146,300.0147,100.0+100.0+0.07%4,176
2026-01-14146,200.0147,000.0145,600.0147,000.0+1600.0+1.10%6,156
2026-01-13147,000.0147,200.0145,100.0145,400.0-1400.0-0.95%5,135
2026-01-09146,600.0147,500.0145,400.0146,800.0+1000.0+0.69%5,256
2026-01-08145,900.0147,000.0145,300.0145,800.0+500.0+0.34%6,898
2026-01-07142,000.0145,500.0141,500.0145,300.0+3400.0+2.40%6,659
2026-01-06141,500.0142,000.0140,900.0141,900.0+600.0+0.42%3,656
2026-01-05142,500.0142,500.0140,100.0141,300.0+500.0+0.36%6,031
2025-12-30141,600.0142,300.0140,800.0140,800.0-100.0-0.07%3,395
2025-12-29141,500.0141,600.0140,600.0140,900.0-700.0-0.49%4,289
2025-12-26141,300.0142,200.0140,200.0141,600.0-400.0-0.28%5,757
2025-12-25141,500.0142,000.0141,100.0142,000.0+700.0+0.50%3,050
2025-12-24141,100.0141,300.0140,200.0141,300.0+600.0+0.43%3,046
2025-12-23139,900.0140,900.0139,500.0140,700.0+1100.0+0.79%2,539
2025-12-22141,300.0141,700.0139,500.0139,600.0-1600.0-1.13%3,101
2025-12-19141,000.0141,300.0140,500.0141,200.0+1000.0+0.71%4,319
2025-12-18139,700.0140,800.0139,400.0140,200.0+300.0+0.21%3,863
2025-12-17140,200.0140,400.0139,000.0139,900.0-600.0-0.43%5,013
2025-12-16140,300.0141,800.0140,000.0140,500.0-100.0-0.07%4,244
2025-12-15139,500.0140,700.0139,100.0140,600.0+1300.0+0.93%3,895
2025-12-12138,400.0139,800.0138,100.0139,300.0+1100.0+0.80%10,678
2025-12-11140,600.0140,800.0137,500.0138,200.0-1700.0-1.22%3,466
2025-12-10138,900.0140,600.0138,800.0139,900.0+600.0+0.43%3,825
2025-12-09139,500.0139,500.0137,700.0139,300.0-600.0-0.43%2,970
2025-12-08139,100.0139,900.0138,400.0139,900.0+1100.0+0.79%5,670
2025-12-05139,200.0139,700.0138,300.0138,800.0-700.0-0.50%4,999
2025-12-04140,600.0141,100.0139,000.0139,500.0-1100.0-0.78%6,022
2025-12-03141,200.0141,200.0139,800.0140,600.0-800.0-0.57%6,985
2025-12-02141,500.0142,900.0140,400.0141,400.0+600.0+0.43%10,393
2025-12-01142,300.0143,100.0140,700.0140,800.0-2600.0-1.81%9,759
2025-11-28143,600.0144,100.0142,400.0143,400.0-1200.0-0.83%7,953
2025-11-27142,600.0145,200.0142,400.0144,600.0-1100.0-0.75%11,625
2025-11-26144,900.0145,900.0144,600.0145,700.0+900.0+0.62%13,531
2025-11-25144,500.0145,500.0143,700.0144,800.0+500.0+0.35%6,052
2025-11-21142,700.0144,300.0142,500.0144,300.0+1600.0+1.12%8,368
2025-11-20142,100.0143,800.0141,800.0142,700.0+1100.0+0.78%5,056
2025-11-19141,200.0142,000.0140,700.0141,600.0+500.0+0.35%6,097
2025-11-18144,100.0144,400.0141,100.0141,100.0-3400.0-2.35%5,514
2025-11-17144,000.0144,500.0143,000.0144,500.00.00.00%4,323
2025-11-14143,900.0144,500.0143,500.0144,500.0+600.0+0.42%5,633
2025-11-13143,600.0144,000.0143,300.0143,900.0+500.0+0.35%3,440
2025-11-12143,600.0144,500.0143,400.0143,400.0-700.0-0.49%3,609
2025-11-11143,000.0144,100.0143,000.0144,100.0+1500.0+1.05%3,226
2025-11-10142,900.0143,800.0142,600.0142,600.00.00.00%4,794
2025-11-07142,700.0143,100.0142,100.0142,600.0-400.0-0.28%3,965
2025-11-06143,500.0143,700.0142,000.0143,000.0-300.0-0.21%4,093
2025-11-05143,300.0143,600.0141,000.0143,300.0+200.0+0.14%7,890
2025-11-04141,500.0143,900.0140,600.0143,100.0+2100.0+1.49%7,833
2025-10-31141,000.0142,200.0140,600.0141,000.0+200.0+0.14%9,088
2025-10-30139,700.0141,200.0139,200.0140,800.0+1100.0+0.79%6,459
2025-10-29140,300.0140,300.0138,900.0139,700.0+200.0+0.14%6,827
2025-10-28140,500.0140,700.0139,300.0139,500.0-1400.0-0.99%5,193
2025-10-27139,500.0141,100.0139,300.0140,900.0+1600.0+1.15%4,167
2025-10-24139,900.0140,000.0138,600.0139,300.0-800.0-0.57%5,711
2025-10-23138,700.0140,100.0137,400.0140,100.0+800.0+0.57%6,025
2025-10-22138,000.0139,300.0137,400.0139,300.0+1200.0+0.87%6,095
2025-10-21137,700.0138,100.0137,200.0138,100.0+700.0+0.51%3,049
2025-10-20137,300.0137,600.0136,600.0137,400.0+200.0+0.15%3,547
2025-10-17136,300.0137,200.0136,200.0137,200.0+900.0+0.66%3,838
2025-10-16135,500.0136,600.0135,000.0136,300.0+1200.0+0.89%2,812
2025-10-15134,500.0135,800.0134,500.0135,100.0+600.0+0.45%3,560
2025-10-14134,200.0134,900.0133,200.0134,500.0+200.0+0.15%3,950
2025-10-10135,200.0135,500.0134,300.0134,300.0-1600.0-1.18%3,300
2025-10-09135,200.0135,900.0134,300.0135,900.0+800.0+0.59%4,222
2025-10-08136,000.0136,700.0135,100.0135,100.0-100.0-0.07%4,041
2025-10-07135,900.0136,000.0134,900.0135,200.0-400.0-0.29%2,740
2025-10-06134,300.0135,900.0134,300.0135,600.0+1800.0+1.35%2,934
2025-10-03133,700.0134,300.0133,100.0133,800.0-700.0-0.52%2,473
2025-10-02135,500.0135,900.0133,400.0134,500.0-100.0-0.07%5,506
2025-10-01135,100.0135,500.0132,200.0134,600.00.00.00%4,880
2025-09-30133,500.0135,100.0133,300.0134,600.0+1200.0+0.90%4,573
2025-09-29135,500.0135,600.0133,300.0133,400.0-2100.0-1.55%4,364
2025-09-26135,300.0135,600.0134,700.0135,500.0+700.0+0.52%3,689
2025-09-25135,300.0135,300.0134,200.0134,800.0-400.0-0.30%3,663
2025-09-24135,500.0135,900.0134,900.0135,200.0-500.0-0.37%3,285
2025-09-22135,500.0136,300.0135,200.0135,700.0+700.0+0.52%3,305
2025-09-19136,600.0137,200.0134,700.0135,000.0-1200.0-0.88%15,128
2025-09-18137,100.0137,100.0135,500.0136,200.0-900.0-0.66%4,055
2025-09-17137,300.0137,800.0136,400.0137,100.0-1000.0-0.72%5,582
2025-09-16136,700.0138,200.0136,000.0138,100.0+800.0+0.58%5,138
2025-09-12136,100.0137,300.0135,800.0137,300.0——9,348

直近120営業日分を表示