125,700
+1100 (+0.88%)
株価：2025/07/07 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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 503,000 | 507,000 | 502,000 | 504,000 | +1,000 | +0.2% | 1,695 |
| 2021/06/04 | 502,000 | 505,000 | 498,500 | 503,000 | -3,000 | -0.6% | 1,589 |
| 2021/06/03 | 502,000 | 508,000 | 500,000 | 506,000 | +4,000 | +0.8% | 2,525 |
| 2021/06/02 | 497,000 | 505,000 | 494,500 | 502,000 | +8,000 | +1.6% | 3,548 |
| 2021/06/01 | 496,500 | 496,500 | 492,000 | 494,000 | -4,500 | -0.9% | 1,298 |
| 2021/05/31 | 495,000 | 500,000 | 490,500 | 498,500 | +2,000 | +0.4% | 2,500 |
| 2021/05/28 | 500,000 | 501,000 | 494,000 | 496,500 | -11,500 | -2.3% | 3,652 |
| 2021/05/27 | 513,000 | 513,000 | 505,000 | 508,000 | -4,000 | -0.8% | 4,897 |
| 2021/05/26 | 513,000 | 513,000 | 509,000 | 512,000 | ±0 | ±0% | 1,709 |
| 2021/05/25 | 511,000 | 515,000 | 510,000 | 512,000 | +1,000 | +0.2% | 1,339 |
| 2021/05/24 | 506,000 | 512,000 | 505,000 | 511,000 | +6,000 | +1.2% | 1,393 |
| 2021/05/21 | 508,000 | 511,000 | 505,000 | 505,000 | -3,000 | -0.6% | 1,008 |
| 2021/05/20 | 508,000 | 511,000 | 502,000 | 508,000 | ±0 | ±0% | 2,263 |
| 2021/05/19 | 506,000 | 509,000 | 501,000 | 508,000 | +1,000 | +0.2% | 2,248 |
| 2021/05/18 | 503,000 | 508,000 | 500,000 | 507,000 | +7,000 | +1.4% | 1,598 |
| 2021/05/17 | 501,000 | 504,000 | 497,500 | 500,000 | +6,500 | +1.3% | 1,870 |
| 2021/05/14 | 495,500 | 505,000 | 491,500 | 493,500 | -2,000 | -0.4% | 3,099 |
| 2021/05/13 | 495,500 | 500,000 | 495,000 | 495,500 | -6,500 | -1.3% | 1,658 |
| 2021/05/12 | 502,000 | 504,000 | 498,500 | 502,000 | -3,000 | -0.6% | 1,252 |
| 2021/05/11 | 495,500 | 505,000 | 495,000 | 505,000 | +7,000 | +1.4% | 1,916 |
| 2021/05/10 | 499,000 | 502,000 | 494,000 | 498,000 | -1,000 | -0.2% | 1,877 |
| 2021/05/07 | 497,000 | 502,000 | 496,000 | 499,000 | +2,000 | +0.4% | 2,007 |
| 2021/05/06 | 505,000 | 507,000 | 497,000 | 497,000 | -7,000 | -1.4% | 2,630 |
| 2021/04/30 | 502,000 | 504,000 | 498,500 | 504,000 | +3,000 | +0.6% | 1,885 |
| 2021/04/28 | 497,000 | 504,000 | 494,000 | 501,000 | +1,500 | +0.3% | 2,331 |
| 2021/04/27 | 495,000 | 502,000 | 492,500 | 499,500 | +4,500 | +0.9% | 1,754 |
| 2021/04/26 | 490,000 | 495,000 | 487,500 | 495,000 | +5,000 | +1% | 1,275 |
| 2021/04/23 | 490,500 | 491,000 | 484,500 | 490,000 | -3,500 | -0.7% | 3,247 |
| 2021/04/22 | 486,500 | 494,500 | 486,500 | 493,500 | +7,000 | +1.4% | 2,159 |
| 2021/04/21 | 480,500 | 488,500 | 479,500 | 486,500 | +2,500 | +0.5% | 2,227 |
| 2021/04/20 | 490,500 | 492,500 | 482,500 | 484,000 | -6,500 | -1.3% | 2,021 |
| 2021/04/19 | 495,500 | 497,000 | 490,500 | 490,500 | -5,000 | -1% | 1,215 |
| 2021/04/16 | 493,000 | 496,500 | 490,000 | 495,500 | +6,000 | +1.2% | 2,333 |
| 2021/04/15 | 497,000 | 497,000 | 489,500 | 489,500 | -2,500 | -0.5% | 2,123 |
| 2021/04/14 | 492,500 | 494,000 | 489,000 | 492,000 | -500 | -0.1% | 1,821 |
| 2021/04/13 | 491,000 | 495,000 | 488,500 | 492,500 | +1,000 | +0.2% | 1,898 |
| 2021/04/12 | 490,000 | 493,000 | 488,500 | 491,500 | +2,000 | +0.4% | 1,123 |
| 2021/04/09 | 485,500 | 496,000 | 485,500 | 489,500 | +4,000 | +0.8% | 2,354 |
| 2021/04/08 | 487,500 | 491,000 | 485,500 | 485,500 | -3,000 | -0.6% | 3,044 |
| 2021/04/07 | 488,500 | 492,000 | 487,000 | 488,500 | ±0 | ±0% | 3,224 |
| 2021/04/06 | 488,500 | 490,000 | 482,000 | 488,500 | +2,000 | +0.4% | 2,048 |
| 2021/04/05 | 479,500 | 487,000 | 476,000 | 486,500 | +8,000 | +1.7% | 2,266 |
| 2021/04/02 | 478,500 | 480,000 | 473,500 | 478,500 | -500 | -0.1% | 1,838 |
| 2021/04/01 | 482,500 | 486,000 | 474,000 | 479,000 | -6,500 | -1.3% | 2,989 |
| 2021/03/31 | 488,000 | 492,500 | 480,500 | 485,500 | +500 | +0.1% | 3,650 |
| 2021/03/30 | 475,000 | 485,000 | 473,500 | 485,000 | +14,500 | +3.1% | 2,294 |
| 2021/03/29 | 479,500 | 480,000 | 466,000 | 470,500 | -11,000 | -2.3% | 2,587 |
| 2021/03/26 | 472,000 | 481,500 | 471,500 | 481,500 | +16,500 | +3.5% | 1,651 |
| 2021/03/25 | 465,000 | 472,500 | 463,500 | 465,000 | ±0 | ±0% | 2,933 |
| 2021/03/24 | 463,000 | 467,000 | 460,500 | 465,000 | -1,000 | -0.2% | 2,305 |
1001～
1050
件表示中 / 3196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
