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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 467,500 | 474,000 | 466,000 | 469,000 | -3,500 | -0.7% | 6,408 |
| 2017/12/13 | 461,500 | 472,500 | 461,500 | 472,500 | +10,000 | +2.2% | 7,175 |
| 2017/12/12 | 464,000 | 464,500 | 461,000 | 462,500 | -2,500 | -0.5% | 2,789 |
| 2017/12/11 | 464,000 | 465,500 | 461,500 | 465,000 | +500 | +0.1% | 2,577 |
| 2017/12/08 | 467,500 | 467,500 | 463,000 | 464,500 | -1,000 | -0.2% | 3,507 |
| 2017/12/07 | 464,500 | 466,500 | 462,000 | 465,500 | -2,000 | -0.4% | 4,519 |
| 2017/12/06 | 462,500 | 467,500 | 461,500 | 467,500 | +2,000 | +0.4% | 1,931 |
| 2017/12/05 | 460,500 | 466,000 | 460,500 | 465,500 | +4,000 | +0.9% | 1,438 |
| 2017/12/04 | 464,500 | 465,500 | 460,000 | 461,500 | -2,500 | -0.5% | 1,229 |
| 2017/12/01 | 465,000 | 466,000 | 461,500 | 464,000 | -1,500 | -0.3% | 1,262 |
| 2017/11/30 | 463,500 | 465,500 | 461,000 | 465,500 | +1,000 | +0.2% | 2,003 |
| 2017/11/29 | 469,000 | 470,000 | 460,500 | 464,500 | -8,000 | -1.7% | 2,542 |
| 2017/11/28 | 460,500 | 472,500 | 455,500 | 472,500 | ±0 | ±0% | 3,105 |
| 2017/11/27 | 476,000 | 477,500 | 469,500 | 472,500 | -5,000 | -1% | 3,644 |
| 2017/11/24 | 473,000 | 478,000 | 470,500 | 477,500 | +2,000 | +0.4% | 1,537 |
| 2017/11/22 | 478,000 | 478,000 | 473,000 | 475,500 | -500 | -0.1% | 2,055 |
| 2017/11/21 | 470,000 | 479,000 | 467,000 | 476,000 | +7,500 | +1.6% | 2,500 |
| 2017/11/20 | 463,000 | 470,500 | 458,000 | 468,500 | +5,500 | +1.2% | 2,069 |
| 2017/11/17 | 454,000 | 463,000 | 452,500 | 463,000 | +12,000 | +2.7% | 2,683 |
| 2017/11/16 | 449,000 | 451,000 | 446,500 | 451,000 | +2,000 | +0.4% | 1,210 |
| 2017/11/15 | 447,000 | 449,000 | 445,000 | 449,000 | +500 | +0.1% | 1,676 |
| 2017/11/14 | 446,500 | 450,000 | 444,000 | 448,500 | +4,000 | +0.9% | 1,589 |
| 2017/11/13 | 445,500 | 446,000 | 443,000 | 444,500 | +500 | +0.1% | 1,254 |
| 2017/11/10 | 444,500 | 449,000 | 443,000 | 444,000 | -1,000 | -0.2% | 1,109 |
| 2017/11/09 | 446,500 | 448,500 | 444,500 | 445,000 | -3,500 | -0.8% | 1,254 |
| 2017/11/08 | 451,000 | 451,000 | 446,500 | 448,500 | -500 | -0.1% | 867 |
| 2017/11/07 | 445,000 | 450,000 | 444,000 | 449,000 | +4,000 | +0.9% | 1,153 |
| 2017/11/06 | 447,500 | 448,500 | 444,000 | 445,000 | -2,500 | -0.6% | 1,751 |
| 2017/11/02 | 444,500 | 447,500 | 444,000 | 447,500 | +2,500 | +0.6% | 1,487 |
| 2017/11/01 | 444,500 | 447,000 | 444,000 | 445,000 | ±0 | ±0% | 1,720 |
| 2017/10/31 | 446,000 | 448,000 | 445,000 | 445,000 | -1,000 | -0.2% | 1,348 |
| 2017/10/30 | 448,000 | 448,500 | 445,500 | 446,000 | -1,500 | -0.3% | 928 |
| 2017/10/27 | 444,500 | 449,000 | 443,500 | 447,500 | +3,000 | +0.7% | 1,264 |
| 2017/10/26 | 443,500 | 447,000 | 442,500 | 444,500 | ±0 | ±0% | 1,251 |
| 2017/10/25 | 444,000 | 445,500 | 442,500 | 444,500 | -1,500 | -0.3% | 1,515 |
| 2017/10/24 | 444,500 | 450,000 | 443,500 | 446,000 | +500 | +0.1% | 1,703 |
| 2017/10/23 | 446,000 | 447,500 | 444,500 | 445,500 | -1,000 | -0.2% | 1,120 |
| 2017/10/20 | 449,500 | 452,000 | 444,500 | 446,500 | -2,000 | -0.4% | 1,882 |
| 2017/10/19 | 448,500 | 453,000 | 448,500 | 448,500 | -1,000 | -0.2% | 1,553 |
| 2017/10/18 | 448,500 | 449,500 | 446,000 | 449,500 | +2,000 | +0.4% | 1,269 |
| 2017/10/17 | 448,000 | 449,000 | 445,000 | 447,500 | -1,000 | -0.2% | 1,468 |
| 2017/10/16 | 447,500 | 449,000 | 445,500 | 448,500 | +1,500 | +0.3% | 1,370 |
| 2017/10/13 | 450,500 | 453,000 | 446,500 | 447,000 | -5,000 | -1.1% | 2,193 |
| 2017/10/12 | 450,500 | 454,000 | 450,000 | 452,000 | +1,500 | +0.3% | 1,871 |
| 2017/10/11 | 457,500 | 459,500 | 450,500 | 450,500 | -8,000 | -1.7% | 2,316 |
| 2017/10/10 | 462,500 | 463,500 | 458,000 | 458,500 | -5,500 | -1.2% | 1,563 |
| 2017/10/06 | 465,500 | 466,000 | 463,000 | 464,000 | ±0 | ±0% | 1,458 |
| 2017/10/05 | 467,000 | 467,000 | 464,000 | 464,000 | ±0 | ±0% | 966 |
| 2017/10/04 | 464,000 | 466,000 | 462,500 | 464,000 | -1,000 | -0.2% | 1,431 |
| 2017/10/03 | 468,000 | 469,000 | 465,000 | 465,000 | +1,000 | +0.2% | 1,858 |
1801～
1850
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
