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 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 459,500 | 462,000 | 454,000 | 454,000 | -8,000 | -1.7% | 13,203 |
| 2018/12/18 | 464,000 | 465,500 | 460,500 | 462,000 | -3,500 | -0.8% | 4,894 |
| 2018/12/17 | 463,500 | 467,500 | 462,500 | 465,500 | ±0 | ±0% | 4,930 |
| 2018/12/14 | 465,000 | 468,000 | 464,500 | 465,500 | +500 | +0.1% | 5,883 |
| 2018/12/13 | 461,000 | 469,000 | 458,500 | 465,000 | +10,500 | +2.3% | 14,391 |
| 2018/12/12 | 455,500 | 458,500 | 453,000 | 454,500 | -500 | -0.1% | 5,767 |
| 2018/12/11 | 462,000 | 464,000 | 454,000 | 455,000 | -7,000 | -1.5% | 3,905 |
| 2018/12/10 | 466,000 | 467,500 | 461,500 | 462,000 | -7,500 | -1.6% | 2,705 |
| 2018/12/07 | 470,000 | 472,000 | 468,500 | 469,500 | -2,500 | -0.5% | 1,637 |
| 2018/12/06 | 470,500 | 473,000 | 468,500 | 472,000 | -500 | -0.1% | 1,739 |
| 2018/12/05 | 467,000 | 472,500 | 467,000 | 472,500 | +1,000 | +0.2% | 1,647 |
| 2018/12/04 | 470,500 | 472,500 | 470,000 | 471,500 | -3,000 | -0.6% | 1,630 |
| 2018/12/03 | 471,500 | 476,000 | 470,500 | 474,500 | -2,500 | -0.5% | 2,673 |
| 2018/11/30 | 473,500 | 477,000 | 471,000 | 477,000 | +4,000 | +0.8% | 1,847 |
| 2018/11/29 | 471,500 | 473,500 | 469,500 | 473,000 | +4,000 | +0.9% | 2,537 |
| 2018/11/28 | 469,000 | 471,000 | 466,000 | 469,000 | -10,000 | -2.1% | 2,758 |
| 2018/11/27 | 478,500 | 480,000 | 470,000 | 479,000 | +7,500 | +1.6% | 3,636 |
| 2018/11/26 | 470,000 | 474,000 | 469,000 | 471,500 | +2,000 | +0.4% | 1,270 |
| 2018/11/22 | 470,500 | 472,500 | 469,000 | 469,500 | -500 | -0.1% | 1,217 |
| 2018/11/21 | 470,500 | 470,500 | 468,000 | 470,000 | -1,500 | -0.3% | 1,232 |
| 2018/11/20 | 471,500 | 472,500 | 469,500 | 471,500 | -500 | -0.1% | 888 |
| 2018/11/19 | 473,500 | 474,500 | 470,500 | 472,000 | -1,500 | -0.3% | 1,478 |
| 2018/11/16 | 478,500 | 478,500 | 473,000 | 473,500 | -5,000 | -1% | 1,523 |
| 2018/11/15 | 479,000 | 479,500 | 476,000 | 478,500 | -2,000 | -0.4% | 1,733 |
| 2018/11/14 | 479,500 | 485,000 | 477,000 | 480,500 | +2,500 | +0.5% | 2,451 |
| 2018/11/13 | 483,000 | 485,000 | 478,000 | 478,000 | -7,000 | -1.4% | 2,288 |
| 2018/11/12 | 481,000 | 485,000 | 479,000 | 485,000 | +4,000 | +0.8% | 2,597 |
| 2018/11/09 | 480,500 | 485,000 | 480,500 | 481,000 | -1,500 | -0.3% | 2,154 |
| 2018/11/08 | 480,000 | 483,500 | 478,000 | 482,500 | +1,500 | +0.3% | 1,883 |
| 2018/11/07 | 474,000 | 481,500 | 474,000 | 481,000 | +7,000 | +1.5% | 1,555 |
| 2018/11/06 | 472,500 | 475,000 | 470,500 | 474,000 | +1,500 | +0.3% | 911 |
| 2018/11/05 | 471,000 | 475,500 | 470,500 | 472,500 | +2,500 | +0.5% | 1,385 |
| 2018/11/02 | 470,500 | 473,500 | 469,000 | 470,000 | ±0 | ±0% | 1,851 |
| 2018/11/01 | 469,500 | 474,500 | 468,500 | 470,000 | +2,000 | +0.4% | 1,763 |
| 2018/10/31 | 471,000 | 472,500 | 467,000 | 468,000 | -3,000 | -0.6% | 2,864 |
| 2018/10/30 | 473,000 | 473,000 | 469,500 | 471,000 | -3,000 | -0.6% | 2,687 |
| 2018/10/29 | 476,000 | 477,500 | 473,000 | 474,000 | -3,000 | -0.6% | 1,845 |
| 2018/10/26 | 477,000 | 478,500 | 474,000 | 477,000 | +2,000 | +0.4% | 1,109 |
| 2018/10/25 | 475,000 | 478,500 | 471,500 | 475,000 | -4,000 | -0.8% | 1,379 |
| 2018/10/24 | 479,500 | 481,000 | 478,500 | 479,000 | -500 | -0.1% | 714 |
| 2018/10/23 | 481,500 | 482,000 | 479,500 | 479,500 | -1,000 | -0.2% | 951 |
| 2018/10/22 | 480,000 | 483,500 | 479,500 | 480,500 | +1,500 | +0.3% | 765 |
| 2018/10/19 | 479,500 | 483,000 | 478,500 | 479,000 | -1,000 | -0.2% | 1,612 |
| 2018/10/18 | 482,500 | 486,000 | 478,500 | 480,000 | -500 | -0.1% | 1,938 |
| 2018/10/17 | 483,000 | 485,500 | 478,000 | 480,500 | +500 | +0.1% | 1,395 |
| 2018/10/16 | 479,000 | 482,500 | 478,500 | 480,000 | +1,500 | +0.3% | 1,093 |
| 2018/10/15 | 481,000 | 482,000 | 477,000 | 478,500 | -1,500 | -0.3% | 2,049 |
| 2018/10/12 | 483,000 | 485,000 | 480,000 | 480,000 | -5,500 | -1.1% | 1,736 |
| 2018/10/11 | 484,500 | 486,500 | 480,000 | 485,500 | +1,500 | +0.3% | 1,591 |
| 2018/10/10 | 490,000 | 492,000 | 481,000 | 484,000 | -15,500 | -3.1% | 3,093 |
1551～
1600
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
