346,500
+4000 (+1.17%)
株価：2025/05/01 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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 343,000 | 347,500 | 341,000 | 346,500 | +4,000 | +1.2% | 1,702 |
| 2025/04/30 | 340,500 | 343,000 | 339,500 | 342,500 | +2,000 | +0.6% | 2,256 |
| 2025/04/28 | 340,000 | 342,000 | 338,500 | 340,500 | ±0 | ±0% | 1,743 |
| 2025/04/25 | 341,000 | 341,500 | 338,500 | 340,500 | ±0 | ±0% | 1,804 |
| 2025/04/24 | 342,000 | 342,500 | 339,500 | 340,500 | -1,500 | -0.4% | 1,195 |
| 2025/04/23 | 344,000 | 345,500 | 341,500 | 342,000 | -2,500 | -0.7% | 1,522 |
| 2025/04/22 | 338,000 | 344,500 | 338,000 | 344,500 | +6,000 | +1.8% | 1,162 |
| 2025/04/21 | 339,000 | 340,500 | 337,500 | 338,500 | -1,500 | -0.4% | 1,167 |
| 2025/04/18 | 341,000 | 342,000 | 339,500 | 340,000 | -500 | -0.1% | 1,044 |
| 2025/04/17 | 340,000 | 341,500 | 337,000 | 340,500 | +2,000 | +0.6% | 1,856 |
| 2025/04/16 | 338,000 | 340,000 | 336,000 | 338,500 | +1,000 | +0.3% | 1,269 |
| 2025/04/15 | 341,000 | 341,000 | 335,500 | 337,500 | -1,500 | -0.4% | 1,446 |
| 2025/04/14 | 341,000 | 343,000 | 339,000 | 339,000 | ±0 | ±0% | 1,732 |
| 2025/04/11 | 334,000 | 340,500 | 333,500 | 339,000 | +1,000 | +0.3% | 1,944 |
| 2025/04/10 | 332,000 | 341,500 | 329,000 | 338,000 | +9,500 | +2.9% | 2,653 |
| 2025/04/09 | 330,000 | 331,500 | 326,000 | 328,500 | -2,500 | -0.8% | 2,956 |
| 2025/04/08 | 325,500 | 333,500 | 324,500 | 331,000 | +8,500 | +2.6% | 2,826 |
| 2025/04/07 | 322,000 | 329,500 | 315,000 | 322,500 | -12,000 | -3.6% | 3,628 |
| 2025/04/04 | 331,500 | 334,500 | 330,000 | 334,500 | ±0 | ±0% | 2,054 |
| 2025/04/03 | 330,500 | 334,500 | 329,500 | 334,500 | -2,500 | -0.7% | 1,837 |
| 2025/04/02 | 342,500 | 342,500 | 334,500 | 337,000 | -4,500 | -1.3% | 1,690 |
| 2025/04/01 | 342,000 | 343,500 | 339,500 | 341,500 | +1,500 | +0.4% | 1,482 |
| 2025/03/31 | 343,500 | 346,000 | 340,000 | 340,000 | -7,000 | -2% | 2,112 |
| 2025/03/28 | 346,500 | 348,000 | 344,000 | 347,000 | ±0 | ±0% | 1,673 |
| 2025/03/27 | 345,500 | 349,000 | 345,500 | 347,000 | +1,500 | +0.4% | 1,725 |
| 2025/03/26 | 343,000 | 345,500 | 341,000 | 345,500 | +3,500 | +1% | 1,724 |
| 2025/03/25 | 342,000 | 345,500 | 342,000 | 342,000 | -500 | -0.1% | 1,691 |
| 2025/03/24 | 341,500 | 345,500 | 341,000 | 342,500 | -500 | -0.1% | 2,206 |
| 2025/03/21 | 341,000 | 343,500 | 340,000 | 343,000 | +3,000 | +0.9% | 3,424 |
| 2025/03/19 | 337,000 | 340,000 | 336,000 | 340,000 | +2,500 | +0.7% | 2,544 |
| 2025/03/18 | 335,000 | 337,500 | 334,500 | 337,500 | +2,500 | +0.7% | 2,091 |
| 2025/03/17 | 334,500 | 335,500 | 333,500 | 335,000 | +1,000 | +0.3% | 1,136 |
| 2025/03/14 | 331,500 | 334,000 | 331,500 | 334,000 | +2,000 | +0.6% | 2,418 |
| 2025/03/13 | 330,500 | 335,000 | 330,000 | 332,000 | +1,500 | +0.5% | 2,020 |
| 2025/03/12 | 328,500 | 332,500 | 328,500 | 330,500 | +2,000 | +0.6% | 1,772 |
| 2025/03/11 | 329,000 | 333,000 | 328,000 | 328,500 | ±0 | ±0% | 2,513 |
| 2025/03/10 | 329,000 | 332,500 | 328,500 | 328,500 | -1,000 | -0.3% | 1,759 |
| 2025/03/07 | 332,000 | 333,000 | 328,500 | 329,500 | -3,500 | -1.1% | 2,452 |
| 2025/03/06 | 331,500 | 334,000 | 331,500 | 333,000 | +3,500 | +1.1% | 1,989 |
| 2025/03/05 | 332,000 | 334,500 | 329,500 | 329,500 | -2,500 | -0.8% | 2,540 |
| 2025/03/04 | 339,500 | 339,500 | 332,000 | 332,000 | -7,000 | -2.1% | 2,091 |
| 2025/03/03 | 341,000 | 341,500 | 336,000 | 339,000 | -2,000 | -0.6% | 2,226 |
| 2025/02/28 | 337,500 | 341,000 | 333,500 | 341,000 | +3,000 | +0.9% | 7,228 |
| 2025/02/27 | 335,000 | 338,000 | 334,000 | 338,000 | +1,500 | +0.4% | 2,240 |
| 2025/02/26 | 341,000 | 341,000 | 332,500 | 336,500 | -1,000 | -0.3% | 4,196 |
| 2025/02/25 | 337,500 | 340,000 | 336,000 | 337,500 | -1,500 | -0.4% | 2,476 |
| 2025/02/21 | 340,500 | 340,500 | 337,000 | 339,000 | -1,000 | -0.3% | 1,912 |
| 2025/02/20 | 341,000 | 341,000 | 338,500 | 340,000 | -1,000 | -0.3% | 1,040 |
| 2025/02/19 | 339,500 | 341,500 | 337,500 | 341,000 | +2,000 | +0.6% | 2,659 |
| 2025/02/18 | 341,000 | 342,500 | 339,000 | 339,000 | -1,500 | -0.4% | 1,387 |
1～
50
件表示中 / 3151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
