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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 489,000 | 490,500 | 486,000 | 486,500 | -2,500 | -0.5% | 838 |
| 2018/05/15 | 495,500 | 495,500 | 488,000 | 489,000 | -7,000 | -1.4% | 1,369 |
| 2018/05/14 | 498,000 | 499,500 | 493,000 | 496,000 | +6,500 | +1.3% | 1,252 |
| 2018/05/11 | 487,000 | 495,000 | 487,000 | 489,500 | +4,000 | +0.8% | 2,056 |
| 2018/05/10 | 485,000 | 485,500 | 477,500 | 485,500 | +1,000 | +0.2% | 1,517 |
| 2018/05/09 | 493,000 | 493,000 | 482,500 | 484,500 | -4,500 | -0.9% | 1,275 |
| 2018/05/08 | 486,500 | 492,500 | 485,000 | 489,000 | +3,000 | +0.6% | 1,722 |
| 2018/05/07 | 480,500 | 488,000 | 478,000 | 486,000 | +5,500 | +1.1% | 1,654 |
| 2018/05/02 | 482,500 | 485,000 | 479,000 | 480,500 | -1,000 | -0.2% | 947 |
| 2018/05/01 | 481,500 | 486,000 | 481,000 | 481,500 | -3,500 | -0.7% | 1,219 |
| 2018/04/27 | 484,500 | 487,500 | 483,000 | 485,000 | -1,000 | -0.2% | 1,045 |
| 2018/04/26 | 483,500 | 486,000 | 483,500 | 486,000 | +2,500 | +0.5% | 686 |
| 2018/04/25 | 482,500 | 486,000 | 480,500 | 483,500 | -2,500 | -0.5% | 1,034 |
| 2018/04/24 | 488,000 | 488,000 | 481,500 | 486,000 | -500 | -0.1% | 1,352 |
| 2018/04/23 | 485,000 | 487,000 | 481,000 | 486,500 | +3,000 | +0.6% | 1,312 |
| 2018/04/20 | 483,500 | 488,500 | 482,500 | 483,500 | ±0 | ±0% | 877 |
| 2018/04/19 | 478,000 | 485,000 | 477,000 | 483,500 | +6,500 | +1.4% | 1,842 |
| 2018/04/18 | 469,000 | 477,000 | 469,000 | 477,000 | +7,000 | +1.5% | 1,135 |
| 2018/04/17 | 466,500 | 471,500 | 466,000 | 470,000 | +4,000 | +0.9% | 675 |
| 2018/04/16 | 472,500 | 472,500 | 466,000 | 466,000 | -7,500 | -1.6% | 1,574 |
| 2018/04/13 | 478,500 | 480,000 | 473,000 | 473,500 | -6,000 | -1.3% | 1,475 |
| 2018/04/12 | 475,500 | 479,500 | 473,000 | 479,500 | +6,500 | +1.4% | 1,361 |
| 2018/04/11 | 477,000 | 477,000 | 472,000 | 473,000 | +1,000 | +0.2% | 591 |
| 2018/04/10 | 472,500 | 479,500 | 472,000 | 472,000 | +6,000 | +1.3% | 1,426 |
| 2018/04/09 | 468,500 | 470,500 | 465,500 | 466,000 | +1,000 | +0.2% | 613 |
| 2018/04/06 | 471,000 | 473,500 | 465,000 | 465,000 | -7,500 | -1.6% | 1,282 |
| 2018/04/05 | 472,000 | 475,500 | 469,000 | 472,500 | +500 | +0.1% | 1,061 |
| 2018/04/04 | 467,500 | 476,500 | 467,500 | 472,000 | +5,000 | +1.1% | 1,269 |
| 2018/04/03 | 467,500 | 470,000 | 465,000 | 467,000 | -5,000 | -1.1% | 1,364 |
| 2018/04/02 | 470,500 | 475,000 | 469,000 | 472,000 | -500 | -0.1% | 886 |
| 2018/03/30 | 478,500 | 478,500 | 469,500 | 472,500 | -2,000 | -0.4% | 914 |
| 2018/03/29 | 473,500 | 478,500 | 472,000 | 474,500 | +2,500 | +0.5% | 1,212 |
| 2018/03/28 | 466,000 | 474,000 | 466,000 | 472,000 | +5,000 | +1.1% | 1,209 |
| 2018/03/27 | 467,000 | 473,000 | 465,500 | 467,000 | +2,000 | +0.4% | 1,315 |
| 2018/03/26 | 464,500 | 469,000 | 462,000 | 465,000 | -2,500 | -0.5% | 1,437 |
| 2018/03/23 | 459,000 | 468,500 | 458,500 | 467,500 | +4,000 | +0.9% | 2,361 |
| 2018/03/22 | 462,500 | 466,000 | 461,000 | 463,500 | +4,000 | +0.9% | 1,808 |
| 2018/03/20 | 460,500 | 467,000 | 459,000 | 459,500 | -1,000 | -0.2% | 1,751 |
| 2018/03/19 | 466,500 | 468,000 | 459,500 | 460,500 | -7,000 | -1.5% | 1,046 |
| 2018/03/16 | 472,500 | 475,500 | 465,500 | 467,500 | -2,000 | -0.4% | 2,421 |
| 2018/03/15 | 460,000 | 470,500 | 460,000 | 469,500 | +9,000 | +2% | 1,391 |
| 2018/03/14 | 459,000 | 465,000 | 458,000 | 460,500 | +1,500 | +0.3% | 986 |
| 2018/03/13 | 461,000 | 466,000 | 458,000 | 459,000 | -1,000 | -0.2% | 1,165 |
| 2018/03/12 | 464,000 | 465,000 | 460,000 | 460,000 | -3,000 | -0.6% | 1,495 |
| 2018/03/09 | 472,500 | 472,500 | 462,000 | 463,000 | -5,500 | -1.2% | 2,105 |
| 2018/03/08 | 464,500 | 468,500 | 464,000 | 468,500 | +4,500 | +1% | 1,367 |
| 2018/03/07 | 470,000 | 471,500 | 464,000 | 464,000 | -6,000 | -1.3% | 1,379 |
| 2018/03/06 | 462,000 | 470,500 | 459,000 | 470,000 | +13,000 | +2.8% | 1,817 |
| 2018/03/05 | 465,000 | 466,500 | 452,500 | 457,000 | -8,000 | -1.7% | 1,956 |
| 2018/03/02 | 461,500 | 468,000 | 459,500 | 465,000 | -500 | -0.1% | 1,477 |
1701～
1750
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
