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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 495,000 | 495,000 | 490,500 | 493,000 | -2,000 | -0.4% | 2,489 |
| 2018/07/25 | 496,500 | 504,000 | 491,000 | 495,000 | -4,000 | -0.8% | 3,370 |
| 2018/07/24 | 499,000 | 505,000 | 496,500 | 499,000 | -1,000 | -0.2% | 2,899 |
| 2018/07/23 | 504,000 | 506,000 | 498,500 | 500,000 | -8,000 | -1.6% | 2,425 |
| 2018/07/20 | 505,000 | 508,000 | 503,000 | 508,000 | +1,000 | +0.2% | 1,642 |
| 2018/07/19 | 510,000 | 514,000 | 505,000 | 507,000 | -4,000 | -0.8% | 2,211 |
| 2018/07/18 | 514,000 | 514,000 | 507,000 | 511,000 | -3,000 | -0.6% | 1,206 |
| 2018/07/17 | 514,000 | 514,000 | 505,000 | 514,000 | +4,000 | +0.8% | 1,867 |
| 2018/07/13 | 503,000 | 513,000 | 502,000 | 510,000 | +7,000 | +1.4% | 1,886 |
| 2018/07/12 | 503,000 | 506,000 | 501,000 | 503,000 | -1,000 | -0.2% | 1,330 |
| 2018/07/11 | 504,000 | 508,000 | 499,500 | 504,000 | ±0 | ±0% | 1,587 |
| 2018/07/10 | 508,000 | 510,000 | 502,000 | 504,000 | -6,000 | -1.2% | 1,649 |
| 2018/07/09 | 509,000 | 517,000 | 507,000 | 510,000 | +2,000 | +0.4% | 1,665 |
| 2018/07/06 | 506,000 | 510,000 | 501,000 | 508,000 | +2,000 | +0.4% | 1,182 |
| 2018/07/05 | 504,000 | 511,000 | 503,000 | 506,000 | +2,000 | +0.4% | 1,796 |
| 2018/07/04 | 504,000 | 508,000 | 502,000 | 504,000 | -2,000 | -0.4% | 1,528 |
| 2018/07/03 | 505,000 | 508,000 | 504,000 | 506,000 | +3,000 | +0.6% | 1,198 |
| 2018/07/02 | 508,000 | 518,000 | 502,000 | 503,000 | -5,000 | -1% | 2,796 |
| 2018/06/29 | 506,000 | 509,000 | 505,000 | 508,000 | ±0 | ±0% | 1,597 |
| 2018/06/28 | 512,000 | 512,000 | 507,000 | 508,000 | -4,000 | -0.8% | 1,252 |
| 2018/06/27 | 516,000 | 518,000 | 509,000 | 512,000 | -6,000 | -1.2% | 2,396 |
| 2018/06/26 | 506,000 | 518,000 | 503,000 | 518,000 | +14,000 | +2.8% | 4,847 |
| 2018/06/25 | 504,000 | 508,000 | 501,000 | 504,000 | ±0 | ±0% | 3,530 |
| 2018/06/22 | 498,500 | 507,000 | 498,500 | 504,000 | +2,000 | +0.4% | 2,340 |
| 2018/06/21 | 490,500 | 504,000 | 489,500 | 502,000 | +14,500 | +3% | 3,977 |
| 2018/06/20 | 490,000 | 493,000 | 486,500 | 487,500 | -2,500 | -0.5% | 1,362 |
| 2018/06/19 | 481,500 | 491,500 | 480,500 | 490,000 | +5,500 | +1.1% | 1,797 |
| 2018/06/18 | 485,000 | 491,000 | 484,000 | 484,500 | -500 | -0.1% | 1,767 |
| 2018/06/15 | 480,000 | 490,500 | 479,500 | 485,000 | +3,000 | +0.6% | 3,539 |
| 2018/06/14 | 480,500 | 483,000 | 479,000 | 482,000 | +2,000 | +0.4% | 957 |
| 2018/06/13 | 482,500 | 485,000 | 479,000 | 480,000 | -1,500 | -0.3% | 840 |
| 2018/06/12 | 484,000 | 484,000 | 479,500 | 481,500 | +500 | +0.1% | 1,035 |
| 2018/06/11 | 482,500 | 485,500 | 481,000 | 481,000 | -1,500 | -0.3% | 586 |
| 2018/06/08 | 486,000 | 488,000 | 482,500 | 482,500 | -4,500 | -0.9% | 1,215 |
| 2018/06/07 | 485,500 | 488,000 | 483,000 | 487,000 | +1,500 | +0.3% | 1,251 |
| 2018/06/06 | 489,500 | 492,500 | 484,500 | 485,500 | -6,500 | -1.3% | 1,213 |
| 2018/06/05 | 493,500 | 495,000 | 490,500 | 492,000 | -3,000 | -0.6% | 857 |
| 2018/06/04 | 487,500 | 495,000 | 487,500 | 495,000 | +10,000 | +2.1% | 2,143 |
| 2018/06/01 | 488,000 | 491,000 | 483,500 | 485,000 | +500 | +0.1% | 1,375 |
| 2018/05/31 | 482,000 | 488,000 | 477,000 | 484,500 | +1,000 | +0.2% | 2,684 |
| 2018/05/30 | 481,500 | 486,500 | 481,500 | 483,500 | -4,500 | -0.9% | 1,671 |
| 2018/05/29 | 483,000 | 489,500 | 481,500 | 488,000 | -3,000 | -0.6% | 1,835 |
| 2018/05/28 | 497,000 | 497,000 | 491,000 | 491,000 | -4,500 | -0.9% | 2,028 |
| 2018/05/25 | 493,000 | 497,500 | 488,500 | 495,500 | +1,000 | +0.2% | 1,723 |
| 2018/05/24 | 498,000 | 499,500 | 492,000 | 494,500 | -500 | -0.1% | 2,016 |
| 2018/05/23 | 492,000 | 496,000 | 488,000 | 495,000 | +3,000 | +0.6% | 1,371 |
| 2018/05/22 | 491,000 | 492,500 | 489,000 | 492,000 | -500 | -0.1% | 1,352 |
| 2018/05/21 | 488,000 | 495,000 | 488,000 | 492,500 | +2,500 | +0.5% | 1,570 |
| 2018/05/18 | 491,500 | 492,000 | 486,000 | 490,000 | -1,500 | -0.3% | 1,000 |
| 2018/05/17 | 486,500 | 491,500 | 484,000 | 491,500 | +5,000 | +1% | 1,078 |
1651～
1700
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
