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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 457,000 | 473,500 | 454,500 | 473,500 | +17,500 | +3.8% | 4,485 |
| 2021/08/26 | 449,500 | 457,000 | 448,000 | 456,000 | +6,500 | +1.4% | 4,130 |
| 2021/08/25 | 455,000 | 460,000 | 449,000 | 449,500 | -9,500 | -2.1% | 2,945 |
| 2021/08/24 | 461,500 | 466,000 | 459,000 | 459,000 | -1,500 | -0.3% | 2,177 |
| 2021/08/23 | 470,500 | 473,000 | 460,500 | 460,500 | -11,000 | -2.3% | 2,340 |
| 2021/08/20 | 470,000 | 475,000 | 466,500 | 471,500 | +2,000 | +0.4% | 1,336 |
| 2021/08/19 | 475,500 | 476,500 | 468,500 | 469,500 | -7,500 | -1.6% | 1,380 |
| 2021/08/18 | 472,500 | 479,000 | 471,500 | 477,000 | +4,000 | +0.8% | 1,295 |
| 2021/08/17 | 470,500 | 475,500 | 468,500 | 473,000 | +3,000 | +0.6% | 2,151 |
| 2021/08/16 | 470,500 | 473,500 | 466,500 | 470,000 | +1,500 | +0.3% | 1,226 |
| 2021/08/13 | 467,000 | 471,500 | 467,000 | 468,500 | +1,500 | +0.3% | 1,620 |
| 2021/08/12 | 462,500 | 468,500 | 462,000 | 467,000 | +4,000 | +0.9% | 1,429 |
| 2021/08/11 | 462,000 | 470,000 | 461,000 | 463,000 | ±0 | ±0% | 2,258 |
| 2021/08/10 | 468,500 | 475,000 | 463,000 | 463,000 | -2,500 | -0.5% | 3,080 |
| 2021/08/06 | 477,500 | 479,000 | 465,500 | 465,500 | -12,000 | -2.5% | 3,358 |
| 2021/08/05 | 476,500 | 484,000 | 476,500 | 477,500 | +1,000 | +0.2% | 3,906 |
| 2021/08/04 | 481,500 | 482,000 | 475,500 | 476,500 | -6,000 | -1.2% | 2,159 |
| 2021/08/03 | 493,000 | 493,000 | 482,000 | 482,500 | -7,500 | -1.5% | 1,693 |
| 2021/08/02 | 496,500 | 497,500 | 489,000 | 490,000 | -7,500 | -1.5% | 1,450 |
| 2021/07/30 | 494,500 | 498,000 | 492,500 | 497,500 | +5,500 | +1.1% | 2,164 |
| 2021/07/29 | 494,500 | 496,000 | 489,500 | 492,000 | -4,000 | -0.8% | 3,392 |
| 2021/07/28 | 489,000 | 496,500 | 484,500 | 496,000 | +6,000 | +1.2% | 2,213 |
| 2021/07/27 | 489,000 | 490,000 | 485,500 | 490,000 | +3,000 | +0.6% | 1,554 |
| 2021/07/26 | 486,000 | 491,500 | 485,500 | 487,000 | +4,500 | +0.9% | 2,493 |
| 2021/07/21 | 490,500 | 494,000 | 482,500 | 482,500 | -9,000 | -1.8% | 4,078 |
| 2021/07/20 | 487,000 | 494,500 | 485,000 | 491,500 | -2,500 | -0.5% | 2,109 |
| 2021/07/19 | 497,000 | 498,500 | 492,000 | 494,000 | -7,000 | -1.4% | 2,478 |
| 2021/07/16 | 492,500 | 503,000 | 492,500 | 501,000 | +6,500 | +1.3% | 2,014 |
| 2021/07/15 | 502,000 | 504,000 | 493,500 | 494,500 | -11,500 | -2.3% | 2,984 |
| 2021/07/14 | 508,000 | 509,000 | 501,000 | 506,000 | -2,000 | -0.4% | 1,885 |
| 2021/07/13 | 516,000 | 521,000 | 507,000 | 508,000 | -6,000 | -1.2% | 2,179 |
| 2021/07/12 | 522,000 | 524,000 | 514,000 | 514,000 | -5,000 | -1% | 1,769 |
| 2021/07/09 | 524,000 | 528,000 | 511,000 | 519,000 | -4,000 | -0.8% | 3,048 |
| 2021/07/08 | 522,000 | 528,000 | 522,000 | 523,000 | +2,000 | +0.4% | 1,502 |
| 2021/07/07 | 526,000 | 529,000 | 520,000 | 521,000 | -7,000 | -1.3% | 2,136 |
| 2021/07/06 | 521,000 | 531,000 | 521,000 | 528,000 | +5,000 | +1% | 1,906 |
| 2021/07/05 | 520,000 | 524,000 | 517,000 | 523,000 | +3,000 | +0.6% | 1,753 |
| 2021/07/02 | 521,000 | 523,000 | 513,000 | 520,000 | +7,000 | +1.4% | 2,049 |
| 2021/07/01 | 527,000 | 527,000 | 513,000 | 513,000 | -13,000 | -2.5% | 2,689 |
| 2021/06/30 | 526,000 | 530,000 | 522,000 | 526,000 | +4,000 | +0.8% | 1,829 |
| 2021/06/29 | 523,000 | 527,000 | 521,000 | 522,000 | -2,000 | -0.4% | 1,819 |
| 2021/06/28 | 524,000 | 525,000 | 521,000 | 524,000 | -1,000 | -0.2% | 1,587 |
| 2021/06/25 | 517,000 | 527,000 | 515,000 | 525,000 | +10,000 | +1.9% | 1,670 |
| 2021/06/24 | 513,000 | 516,000 | 508,000 | 515,000 | +4,000 | +0.8% | 1,799 |
| 2021/06/23 | 516,000 | 518,000 | 509,000 | 511,000 | -5,000 | -1% | 1,946 |
| 2021/06/22 | 512,000 | 517,000 | 509,000 | 516,000 | +3,000 | +0.6% | 3,063 |
| 2021/06/21 | 505,000 | 513,000 | 505,000 | 513,000 | +6,000 | +1.2% | 1,491 |
| 2021/06/18 | 505,000 | 511,000 | 502,000 | 507,000 | +2,000 | +0.4% | 8,476 |
| 2021/06/17 | 510,000 | 515,000 | 505,000 | 505,000 | -6,000 | -1.2% | 2,510 |
| 2021/06/16 | 506,000 | 514,000 | 506,000 | 511,000 | +5,000 | +1% | 2,094 |
901～
950
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
