350,000
+3500 (+1.01%)
株価：2025/05/02 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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 374,500 | 376,500 | 368,500 | 371,500 | -8,500 | -2.2% | 4,596 |
| 2022/01/24 | 375,500 | 383,000 | 368,000 | 380,000 | +5,500 | +1.5% | 4,335 |
| 2022/01/21 | 372,500 | 378,000 | 364,500 | 374,500 | ±0 | ±0% | 6,660 |
| 2022/01/20 | 392,500 | 392,500 | 374,500 | 374,500 | -14,500 | -3.7% | 9,378 |
| 2022/01/19 | 403,500 | 407,000 | 388,500 | 389,000 | -21,500 | -5.2% | 6,099 |
| 2022/01/18 | 418,000 | 418,000 | 408,000 | 410,500 | -7,500 | -1.8% | 2,355 |
| 2022/01/17 | 418,000 | 420,500 | 417,000 | 418,000 | +2,000 | +0.5% | 2,158 |
| 2022/01/14 | 417,500 | 420,000 | 416,000 | 416,000 | ±0 | ±0% | 2,272 |
| 2022/01/13 | 422,000 | 423,000 | 416,000 | 416,000 | -2,500 | -0.6% | 2,156 |
| 2022/01/12 | 415,500 | 419,500 | 413,500 | 418,500 | +4,000 | +1% | 2,705 |
| 2022/01/11 | 416,000 | 417,000 | 411,500 | 414,500 | +2,000 | +0.5% | 1,866 |
| 2022/01/07 | 412,500 | 416,000 | 411,000 | 412,500 | -1,000 | -0.2% | 1,723 |
| 2022/01/06 | 417,500 | 418,500 | 413,000 | 413,500 | +1,000 | +0.2% | 1,775 |
| 2022/01/05 | 424,000 | 424,000 | 412,500 | 412,500 | -9,500 | -2.3% | 2,937 |
| 2022/01/04 | 422,500 | 422,500 | 414,500 | 422,000 | +6,000 | +1.4% | 2,482 |
| 2021/12/30 | 420,000 | 420,000 | 412,500 | 416,000 | -3,000 | -0.7% | 2,054 |
| 2021/12/29 | 412,000 | 419,000 | 411,500 | 419,000 | +8,500 | +2.1% | 2,951 |
| 2021/12/28 | 406,500 | 410,500 | 406,000 | 410,500 | +6,000 | +1.5% | 3,261 |
| 2021/12/27 | 404,500 | 406,000 | 403,000 | 404,500 | +500 | +0.1% | 1,310 |
| 2021/12/24 | 406,000 | 408,500 | 402,500 | 404,000 | -1,000 | -0.2% | 1,899 |
| 2021/12/23 | 403,500 | 407,500 | 403,500 | 405,000 | +3,000 | +0.7% | 2,383 |
| 2021/12/22 | 410,000 | 410,500 | 402,000 | 402,000 | -6,000 | -1.5% | 2,911 |
| 2021/12/21 | 409,000 | 410,000 | 405,500 | 408,000 | ±0 | ±0% | 3,156 |
| 2021/12/20 | 419,500 | 422,000 | 408,000 | 408,000 | -15,000 | -3.5% | 2,826 |
| 2021/12/17 | 418,500 | 425,500 | 415,500 | 423,000 | +7,000 | +1.7% | 7,602 |
| 2021/12/16 | 417,500 | 420,500 | 415,500 | 416,000 | -3,000 | -0.7% | 2,041 |
| 2021/12/15 | 417,500 | 421,000 | 416,500 | 419,000 | +2,500 | +0.6% | 2,096 |
| 2021/12/14 | 421,500 | 424,500 | 414,500 | 416,500 | -5,000 | -1.2% | 3,865 |
| 2021/12/13 | 432,000 | 433,500 | 421,500 | 421,500 | -11,000 | -2.5% | 3,513 |
| 2021/12/10 | 429,500 | 435,000 | 429,000 | 432,500 | -3,000 | -0.7% | 4,189 |
| 2021/12/09 | 433,000 | 435,500 | 430,000 | 435,500 | +1,500 | +0.3% | 3,752 |
| 2021/12/08 | 439,500 | 441,000 | 429,500 | 434,000 | -4,000 | -0.9% | 4,298 |
| 2021/12/07 | 432,000 | 439,500 | 432,000 | 438,000 | +4,500 | +1% | 1,730 |
| 2021/12/06 | 437,500 | 437,500 | 428,500 | 433,500 | -500 | -0.1% | 2,079 |
| 2021/12/03 | 435,500 | 438,500 | 430,500 | 434,000 | +3,000 | +0.7% | 3,077 |
| 2021/12/02 | 440,000 | 443,000 | 430,500 | 431,000 | -3,500 | -0.8% | 3,976 |
| 2021/12/01 | 439,000 | 442,500 | 434,000 | 434,500 | +2,500 | +0.6% | 4,439 |
| 2021/11/30 | 432,000 | 443,500 | 432,000 | 432,000 | +3,500 | +0.8% | 5,343 |
| 2021/11/29 | 440,000 | 442,500 | 425,500 | 428,500 | -26,000 | -5.7% | 4,746 |
| 2021/11/26 | 455,500 | 457,000 | 449,500 | 454,500 | -1,000 | -0.2% | 4,867 |
| 2021/11/25 | 456,000 | 462,000 | 455,500 | 455,500 | -1,000 | -0.2% | 1,992 |
| 2021/11/24 | 450,000 | 457,500 | 448,000 | 456,500 | +2,000 | +0.4% | 2,275 |
| 2021/11/22 | 457,500 | 459,500 | 454,000 | 454,500 | ±0 | ±0% | 1,668 |
| 2021/11/19 | 454,000 | 456,500 | 452,500 | 454,500 | -500 | -0.1% | 1,279 |
| 2021/11/18 | 454,500 | 457,500 | 453,500 | 455,000 | +1,000 | +0.2% | 1,002 |
| 2021/11/17 | 455,000 | 457,500 | 454,000 | 454,000 | -2,500 | -0.5% | 966 |
| 2021/11/16 | 455,000 | 457,000 | 454,000 | 456,500 | +1,500 | +0.3% | 904 |
| 2021/11/15 | 455,000 | 457,500 | 453,000 | 455,000 | ±0 | ±0% | 1,327 |
| 2021/11/12 | 459,000 | 462,000 | 455,000 | 455,000 | -2,500 | -0.5% | 1,239 |
| 2021/11/11 | 456,000 | 461,000 | 455,500 | 457,500 | +2,500 | +0.5% | 1,238 |
801～
850
件表示中 / 3152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
