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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 470,500 | 474,500 | 464,000 | 465,500 | -6,500 | -1.4% | 1,868 |
| 2018/02/28 | 473,500 | 475,000 | 469,000 | 472,000 | -4,000 | -0.8% | 1,919 |
| 2018/02/27 | 476,000 | 481,500 | 472,500 | 476,000 | ±0 | ±0% | 1,526 |
| 2018/02/26 | 468,500 | 477,500 | 467,000 | 476,000 | +7,000 | +1.5% | 1,614 |
| 2018/02/23 | 461,500 | 469,500 | 460,000 | 469,000 | +10,500 | +2.3% | 1,057 |
| 2018/02/22 | 462,000 | 465,000 | 458,500 | 458,500 | -3,000 | -0.7% | 1,343 |
| 2018/02/21 | 464,500 | 465,500 | 457,500 | 461,500 | ±0 | ±0% | 727 |
| 2018/02/20 | 461,500 | 465,500 | 458,500 | 461,500 | +500 | +0.1% | 672 |
| 2018/02/19 | 452,500 | 461,500 | 452,500 | 461,000 | +10,000 | +2.2% | 966 |
| 2018/02/16 | 451,000 | 456,500 | 448,000 | 451,000 | +1,000 | +0.2% | 1,962 |
| 2018/02/15 | 454,500 | 455,500 | 448,000 | 450,000 | -4,000 | -0.9% | 1,789 |
| 2018/02/14 | 459,500 | 460,500 | 454,000 | 454,000 | -5,500 | -1.2% | 1,867 |
| 2018/02/13 | 468,000 | 469,500 | 459,500 | 459,500 | -1,500 | -0.3% | 1,458 |
| 2018/02/09 | 462,000 | 466,500 | 461,000 | 461,000 | -9,000 | -1.9% | 2,010 |
| 2018/02/08 | 467,000 | 471,500 | 463,500 | 470,000 | +8,000 | +1.7% | 2,038 |
| 2018/02/07 | 463,500 | 478,000 | 460,000 | 462,000 | +2,000 | +0.4% | 2,959 |
| 2018/02/06 | 466,000 | 473,000 | 460,000 | 460,000 | -20,000 | -4.2% | 3,910 |
| 2018/02/05 | 476,500 | 481,500 | 475,500 | 480,000 | -3,500 | -0.7% | 2,216 |
| 2018/02/02 | 482,000 | 484,500 | 480,500 | 483,500 | +2,000 | +0.4% | 1,324 |
| 2018/02/01 | 483,000 | 485,000 | 479,000 | 481,500 | -4,000 | -0.8% | 1,436 |
| 2018/01/31 | 482,000 | 486,500 | 480,500 | 485,500 | ±0 | ±0% | 2,343 |
| 2018/01/30 | 483,000 | 485,500 | 481,000 | 485,500 | ±0 | ±0% | 1,616 |
| 2018/01/29 | 482,500 | 486,000 | 481,000 | 485,500 | +1,000 | +0.2% | 1,841 |
| 2018/01/26 | 492,000 | 493,500 | 482,000 | 484,500 | -5,500 | -1.1% | 1,669 |
| 2018/01/25 | 492,500 | 495,000 | 486,500 | 490,000 | -2,500 | -0.5% | 2,459 |
| 2018/01/24 | 492,500 | 495,000 | 490,500 | 492,500 | +2,000 | +0.4% | 1,234 |
| 2018/01/23 | 488,500 | 495,000 | 486,500 | 490,500 | +1,500 | +0.3% | 1,521 |
| 2018/01/22 | 487,500 | 489,000 | 482,500 | 489,000 | +5,000 | +1% | 885 |
| 2018/01/19 | 488,500 | 490,000 | 477,500 | 484,000 | -7,000 | -1.4% | 2,215 |
| 2018/01/18 | 484,000 | 491,000 | 479,000 | 491,000 | +12,500 | +2.6% | 3,427 |
| 2018/01/17 | 471,000 | 480,500 | 471,000 | 478,500 | +7,000 | +1.5% | 3,102 |
| 2018/01/16 | 472,500 | 477,000 | 470,000 | 471,500 | -2,500 | -0.5% | 2,499 |
| 2018/01/15 | 470,000 | 477,500 | 466,000 | 474,000 | +2,000 | +0.4% | 2,966 |
| 2018/01/12 | 476,500 | 480,500 | 471,500 | 472,000 | -5,500 | -1.2% | 2,921 |
| 2018/01/11 | 477,500 | 481,500 | 476,000 | 477,500 | +500 | +0.1% | 1,507 |
| 2018/01/10 | 477,000 | 481,500 | 475,500 | 477,000 | -1,000 | -0.2% | 1,234 |
| 2018/01/09 | 474,000 | 481,500 | 473,500 | 478,000 | +4,000 | +0.8% | 1,935 |
| 2018/01/05 | 472,000 | 475,000 | 469,500 | 474,000 | +4,000 | +0.9% | 789 |
| 2018/01/04 | 472,000 | 472,500 | 467,500 | 470,000 | -2,000 | -0.4% | 1,361 |
| 2017/12/29 | 473,500 | 475,500 | 471,500 | 472,000 | -3,500 | -0.7% | 845 |
| 2017/12/28 | 474,500 | 476,000 | 473,500 | 475,500 | -500 | -0.1% | 834 |
| 2017/12/27 | 471,000 | 476,000 | 471,000 | 476,000 | +6,000 | +1.3% | 996 |
| 2017/12/26 | 469,000 | 470,500 | 466,500 | 470,000 | +1,000 | +0.2% | 618 |
| 2017/12/25 | 468,000 | 471,500 | 467,500 | 469,000 | +2,000 | +0.4% | 669 |
| 2017/12/22 | 469,000 | 470,000 | 467,000 | 467,000 | -3,000 | -0.6% | 1,223 |
| 2017/12/21 | 475,500 | 476,000 | 470,000 | 470,000 | -5,500 | -1.2% | 1,336 |
| 2017/12/20 | 470,500 | 475,500 | 467,000 | 475,500 | +2,000 | +0.4% | 3,247 |
| 2017/12/19 | 473,000 | 475,500 | 470,000 | 473,500 | -2,000 | -0.4% | 2,095 |
| 2017/12/18 | 470,500 | 475,500 | 468,500 | 475,500 | +5,000 | +1.1% | 3,138 |
| 2017/12/15 | 467,000 | 471,500 | 465,500 | 470,500 | +1,500 | +0.3% | 3,181 |
1751～
1800
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
