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 |
|---|---|---|---|---|---|---|---|
| 2019/08/07 | 495,000 | 499,000 | 493,500 | 493,500 | -3,000 | -0.6% | 4,383 |
| 2019/08/06 | 494,000 | 498,500 | 489,500 | 496,500 | -500 | -0.1% | 5,587 |
| 2019/08/05 | 502,000 | 506,000 | 496,000 | 497,000 | -5,000 | -1% | 3,536 |
| 2019/08/02 | 501,000 | 505,000 | 499,500 | 502,000 | ±0 | ±0% | 2,195 |
| 2019/08/01 | 498,000 | 503,000 | 496,000 | 502,000 | +2,500 | +0.5% | 3,554 |
| 2019/07/31 | 495,500 | 500,000 | 495,000 | 499,500 | +3,000 | +0.6% | 3,250 |
| 2019/07/30 | 495,000 | 499,000 | 492,500 | 496,500 | +1,500 | +0.3% | 8,330 |
| 2019/07/29 | 499,500 | 503,000 | 495,000 | 495,000 | -2,500 | -0.5% | 2,431 |
| 2019/07/26 | 494,000 | 499,000 | 493,500 | 497,500 | +4,500 | +0.9% | 2,168 |
| 2019/07/25 | 497,500 | 500,000 | 493,000 | 493,000 | -4,500 | -0.9% | 1,991 |
| 2019/07/24 | 496,000 | 501,000 | 493,500 | 497,500 | +2,000 | +0.4% | 3,533 |
| 2019/07/23 | 493,500 | 497,500 | 492,500 | 495,500 | +1,500 | +0.3% | 3,997 |
| 2019/07/22 | 488,000 | 494,000 | 485,500 | 494,000 | +5,500 | +1.1% | 3,719 |
| 2019/07/19 | 484,500 | 490,000 | 483,500 | 488,500 | +5,500 | +1.1% | 3,922 |
| 2019/07/18 | 481,500 | 488,000 | 481,500 | 483,000 | +4,000 | +0.8% | 4,212 |
| 2019/07/17 | 478,500 | 480,000 | 474,000 | 479,000 | +2,000 | +0.4% | 3,410 |
| 2019/07/16 | 469,000 | 479,500 | 469,000 | 477,000 | +10,000 | +2.1% | 5,335 |
| 2019/07/12 | 471,500 | 471,500 | 466,000 | 467,000 | -4,500 | -1% | 2,188 |
| 2019/07/11 | 466,500 | 474,000 | 463,000 | 471,500 | +5,000 | +1.1% | 4,843 |
| 2019/07/10 | 465,500 | 467,500 | 463,000 | 466,500 | +500 | +0.1% | 3,308 |
| 2019/07/09 | 464,000 | 467,500 | 462,000 | 466,000 | +4,000 | +0.9% | 3,944 |
| 2019/07/08 | 471,500 | 472,000 | 461,000 | 462,000 | -10,000 | -2.1% | 4,725 |
| 2019/07/05 | 472,000 | 475,500 | 471,500 | 472,000 | +1,000 | +0.2% | 2,204 |
| 2019/07/04 | 473,000 | 476,000 | 471,000 | 471,000 | -2,000 | -0.4% | 3,232 |
| 2019/07/03 | 473,500 | 476,000 | 472,000 | 473,000 | -500 | -0.1% | 1,878 |
| 2019/07/02 | 476,000 | 476,500 | 472,000 | 473,500 | ±0 | ±0% | 2,142 |
| 2019/07/01 | 468,500 | 476,000 | 467,000 | 473,500 | +4,500 | +1% | 2,273 |
| 2019/06/28 | 469,000 | 473,000 | 468,000 | 469,000 | +1,500 | +0.3% | 2,422 |
| 2019/06/27 | 467,000 | 470,000 | 465,500 | 467,500 | +500 | +0.1% | 2,629 |
| 2019/06/26 | 465,500 | 469,500 | 464,000 | 467,000 | +1,000 | +0.2% | 2,261 |
| 2019/06/25 | 465,500 | 470,500 | 464,500 | 466,000 | +1,000 | +0.2% | 2,686 |
| 2019/06/24 | 467,500 | 469,500 | 465,000 | 465,000 | -3,000 | -0.6% | 1,687 |
| 2019/06/21 | 472,000 | 473,500 | 467,500 | 468,000 | -6,000 | -1.3% | 3,237 |
| 2019/06/20 | 473,000 | 476,500 | 471,500 | 474,000 | +1,500 | +0.3% | 3,274 |
| 2019/06/19 | 472,000 | 475,000 | 470,000 | 472,500 | +500 | +0.1% | 1,683 |
| 2019/06/18 | 471,500 | 474,000 | 468,500 | 472,000 | -2,500 | -0.5% | 2,686 |
| 2019/06/17 | 473,500 | 476,000 | 471,500 | 474,500 | -2,000 | -0.4% | 2,230 |
| 2019/06/14 | 472,000 | 478,000 | 472,000 | 476,500 | +4,500 | +1% | 4,162 |
| 2019/06/13 | 472,000 | 474,000 | 469,500 | 472,000 | ±0 | ±0% | 2,853 |
| 2019/06/12 | 470,500 | 473,500 | 469,500 | 472,000 | +1,500 | +0.3% | 1,749 |
| 2019/06/11 | 470,500 | 471,500 | 468,000 | 470,500 | +1,000 | +0.2% | 1,503 |
| 2019/06/10 | 471,500 | 472,000 | 469,500 | 469,500 | -2,000 | -0.4% | 1,316 |
| 2019/06/07 | 470,500 | 473,500 | 469,000 | 471,500 | ±0 | ±0% | 1,424 |
| 2019/06/06 | 472,500 | 474,500 | 470,500 | 471,500 | +500 | +0.1% | 1,691 |
| 2019/06/05 | 469,000 | 473,000 | 469,000 | 471,000 | +500 | +0.1% | 1,893 |
| 2019/06/04 | 463,500 | 471,500 | 462,500 | 470,500 | +5,500 | +1.2% | 3,849 |
| 2019/06/03 | 467,500 | 469,000 | 461,000 | 465,000 | -4,500 | -1% | 5,248 |
| 2019/05/31 | 475,000 | 476,500 | 469,000 | 469,500 | -7,000 | -1.5% | 3,516 |
| 2019/05/30 | 479,500 | 480,000 | 475,000 | 476,500 | -4,500 | -0.9% | 1,909 |
| 2019/05/29 | 477,000 | 481,000 | 476,000 | 481,000 | -8,000 | -1.6% | 2,937 |
1401～
1450
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
