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 |
|---|---|---|---|---|---|---|---|
| 2020/08/20 | 378,000 | 387,000 | 377,000 | 387,000 | +9,500 | +2.5% | 1,650 |
| 2020/08/19 | 381,000 | 383,500 | 374,500 | 377,500 | -7,500 | -1.9% | 2,525 |
| 2020/08/18 | 383,000 | 385,000 | 378,500 | 385,000 | +1,000 | +0.3% | 1,674 |
| 2020/08/17 | 381,500 | 386,000 | 380,500 | 384,000 | +4,500 | +1.2% | 1,078 |
| 2020/08/14 | 382,000 | 384,000 | 375,500 | 379,500 | -3,500 | -0.9% | 1,552 |
| 2020/08/13 | 382,000 | 389,000 | 375,500 | 383,000 | +2,000 | +0.5% | 1,865 |
| 2020/08/12 | 381,000 | 383,500 | 375,000 | 381,000 | +3,000 | +0.8% | 2,073 |
| 2020/08/11 | 370,500 | 382,000 | 370,500 | 378,000 | +9,000 | +2.4% | 2,907 |
| 2020/08/07 | 367,500 | 380,000 | 366,000 | 369,000 | +1,500 | +0.4% | 2,411 |
| 2020/08/06 | 374,500 | 378,000 | 366,000 | 367,500 | -6,500 | -1.7% | 1,845 |
| 2020/08/05 | 372,000 | 374,500 | 366,000 | 374,000 | +2,000 | +0.5% | 2,934 |
| 2020/08/04 | 362,000 | 372,000 | 357,000 | 372,000 | +16,500 | +4.6% | 3,733 |
| 2020/08/03 | 349,000 | 363,000 | 349,000 | 355,500 | +7,000 | +2% | 3,191 |
| 2020/07/31 | 347,500 | 351,000 | 345,000 | 348,500 | +1,500 | +0.4% | 2,790 |
| 2020/07/30 | 349,500 | 356,000 | 344,000 | 347,000 | ±0 | ±0% | 3,990 |
| 2020/07/29 | 342,000 | 347,500 | 337,500 | 347,000 | +7,000 | +2.1% | 2,373 |
| 2020/07/28 | 346,000 | 346,500 | 337,000 | 340,000 | -6,500 | -1.9% | 1,335 |
| 2020/07/27 | 341,000 | 348,000 | 337,500 | 346,500 | +4,000 | +1.2% | 2,642 |
| 2020/07/22 | 338,000 | 342,500 | 336,000 | 342,500 | +4,000 | +1.2% | 1,758 |
| 2020/07/21 | 344,000 | 345,000 | 335,000 | 338,500 | -5,500 | -1.6% | 1,985 |
| 2020/07/20 | 348,000 | 348,000 | 338,500 | 344,000 | -2,000 | -0.6% | 1,768 |
| 2020/07/17 | 344,000 | 351,000 | 342,000 | 346,000 | +2,000 | +0.6% | 2,830 |
| 2020/07/16 | 352,500 | 356,000 | 340,500 | 344,000 | -2,000 | -0.6% | 3,249 |
| 2020/07/15 | 346,000 | 353,500 | 340,500 | 346,000 | +3,500 | +1% | 3,664 |
| 2020/07/14 | 346,000 | 355,000 | 338,000 | 342,500 | -3,500 | -1% | 3,561 |
| 2020/07/13 | 351,000 | 356,500 | 343,000 | 346,000 | -5,000 | -1.4% | 2,104 |
| 2020/07/10 | 353,500 | 356,000 | 343,000 | 351,000 | -3,000 | -0.8% | 2,046 |
| 2020/07/09 | 356,500 | 357,000 | 351,000 | 354,000 | -3,500 | -1% | 1,945 |
| 2020/07/08 | 357,000 | 359,500 | 353,500 | 357,500 | -1,500 | -0.4% | 2,630 |
| 2020/07/07 | 360,000 | 362,000 | 353,500 | 359,000 | +3,000 | +0.8% | 2,761 |
| 2020/07/06 | 361,000 | 367,000 | 356,000 | 356,000 | -9,500 | -2.6% | 2,566 |
| 2020/07/03 | 370,500 | 374,000 | 359,000 | 365,500 | -7,500 | -2% | 2,706 |
| 2020/07/02 | 376,000 | 378,500 | 368,500 | 373,000 | ±0 | ±0% | 2,923 |
| 2020/07/01 | 373,000 | 382,500 | 369,000 | 373,000 | +1,500 | +0.4% | 2,478 |
| 2020/06/30 | 382,500 | 382,500 | 369,000 | 371,500 | -7,500 | -2% | 3,951 |
| 2020/06/29 | 378,000 | 380,000 | 370,000 | 379,000 | -3,000 | -0.8% | 2,757 |
| 2020/06/26 | 382,000 | 384,000 | 376,500 | 382,000 | -1,000 | -0.3% | 3,036 |
| 2020/06/25 | 384,500 | 388,000 | 376,500 | 383,000 | -6,000 | -1.5% | 3,009 |
| 2020/06/24 | 386,000 | 389,000 | 382,500 | 389,000 | +3,500 | +0.9% | 1,916 |
| 2020/06/23 | 388,500 | 396,500 | 383,500 | 385,500 | +500 | +0.1% | 2,165 |
| 2020/06/22 | 388,000 | 395,000 | 385,000 | 385,000 | -7,000 | -1.8% | 2,696 |
| 2020/06/19 | 391,000 | 400,000 | 387,500 | 392,000 | +500 | +0.1% | 4,378 |
| 2020/06/18 | 390,000 | 394,000 | 378,500 | 391,500 | +2,500 | +0.6% | 2,854 |
| 2020/06/17 | 383,000 | 392,000 | 375,500 | 389,000 | +6,500 | +1.7% | 3,244 |
| 2020/06/16 | 373,000 | 390,500 | 373,000 | 382,500 | +16,500 | +4.5% | 3,919 |
| 2020/06/15 | 390,000 | 393,000 | 363,500 | 366,000 | -29,500 | -7.5% | 5,425 |
| 2020/06/12 | 367,500 | 396,000 | 367,500 | 395,500 | -7,000 | -1.7% | 11,149 |
| 2020/06/11 | 417,000 | 418,000 | 399,500 | 402,500 | -20,500 | -4.8% | 3,777 |
| 2020/06/10 | 415,000 | 426,000 | 411,500 | 423,000 | +6,500 | +1.6% | 4,368 |
| 2020/06/09 | 416,500 | 426,000 | 407,500 | 416,500 | ±0 | ±0% | 3,852 |
1151～
1200
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
