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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 467,000 | 469,000 | 462,000 | 464,000 | -3,000 | -0.6% | 1,683 |
| 2017/09/29 | 469,000 | 470,500 | 466,000 | 467,000 | -1,500 | -0.3% | 1,937 |
| 2017/09/28 | 466,000 | 468,500 | 466,000 | 468,500 | +2,500 | +0.5% | 1,352 |
| 2017/09/27 | 470,000 | 472,500 | 466,000 | 466,000 | -7,000 | -1.5% | 1,810 |
| 2017/09/26 | 477,000 | 477,000 | 468,500 | 473,000 | -5,000 | -1% | 2,035 |
| 2017/09/25 | 482,500 | 482,500 | 477,000 | 478,000 | -4,500 | -0.9% | 1,367 |
| 2017/09/22 | 483,500 | 483,500 | 479,500 | 482,500 | ±0 | ±0% | 988 |
| 2017/09/21 | 486,500 | 487,500 | 482,500 | 482,500 | -2,500 | -0.5% | 626 |
| 2017/09/20 | 484,000 | 487,000 | 483,000 | 485,000 | -500 | -0.1% | 1,204 |
| 2017/09/19 | 491,000 | 491,000 | 482,500 | 485,500 | +500 | +0.1% | 1,465 |
| 2017/09/15 | 488,500 | 491,000 | 485,000 | 485,000 | -2,000 | -0.4% | 1,377 |
| 2017/09/14 | 484,500 | 487,500 | 482,500 | 487,000 | +2,000 | +0.4% | 1,570 |
| 2017/09/13 | 484,500 | 486,500 | 479,000 | 485,000 | +500 | +0.1% | 844 |
| 2017/09/12 | 487,000 | 490,500 | 482,500 | 484,500 | ±0 | ±0% | 1,001 |
| 2017/09/11 | 485,000 | 489,000 | 482,000 | 484,500 | ±0 | ±0% | 1,699 |
| 2017/09/08 | 485,500 | 489,500 | 484,000 | 484,500 | +500 | +0.1% | 2,999 |
| 2017/09/07 | 472,500 | 485,000 | 470,500 | 484,000 | +9,500 | +2% | 2,395 |
| 2017/09/06 | 472,000 | 475,000 | 469,000 | 474,500 | +1,500 | +0.3% | 1,427 |
| 2017/09/05 | 478,000 | 480,000 | 472,000 | 473,000 | -6,500 | -1.4% | 1,562 |
| 2017/09/04 | 479,000 | 479,500 | 474,000 | 479,500 | ±0 | ±0% | 1,159 |
| 2017/09/01 | 482,000 | 482,500 | 475,500 | 479,500 | -3,500 | -0.7% | 962 |
| 2017/08/31 | 483,500 | 484,500 | 480,500 | 483,000 | +1,500 | +0.3% | 598 |
| 2017/08/30 | 486,000 | 487,500 | 479,500 | 481,500 | -5,500 | -1.1% | 1,276 |
| 2017/08/29 | 485,500 | 489,500 | 483,000 | 487,000 | +500 | +0.1% | 1,058 |
| 2017/08/28 | 481,500 | 486,500 | 481,000 | 486,500 | +5,000 | +1% | 1,144 |
| 2017/08/25 | 486,500 | 488,000 | 481,500 | 481,500 | -5,000 | -1% | 1,168 |
| 2017/08/24 | 487,000 | 489,500 | 485,500 | 486,500 | ±0 | ±0% | 1,135 |
| 2017/08/23 | 488,000 | 489,000 | 485,500 | 486,500 | +2,500 | +0.5% | 1,349 |
| 2017/08/22 | 481,500 | 485,500 | 481,000 | 484,000 | +2,500 | +0.5% | 630 |
| 2017/08/21 | 488,000 | 489,500 | 481,000 | 481,500 | -9,500 | -1.9% | 1,792 |
| 2017/08/18 | 479,000 | 491,000 | 478,500 | 491,000 | +10,500 | +2.2% | 1,907 |
| 2017/08/17 | 476,500 | 485,500 | 474,000 | 480,500 | +7,500 | +1.6% | 2,220 |
| 2017/08/16 | 471,000 | 479,000 | 468,000 | 473,000 | +4,000 | +0.9% | 2,135 |
| 2017/08/15 | 468,000 | 472,500 | 464,000 | 469,000 | -3,000 | -0.6% | 3,286 |
| 2017/08/14 | 480,000 | 480,000 | 470,500 | 472,000 | -9,500 | -2% | 2,451 |
| 2017/08/10 | 492,500 | 492,500 | 481,500 | 481,500 | -8,000 | -1.6% | 2,082 |
| 2017/08/09 | 492,500 | 498,000 | 488,000 | 489,500 | -2,000 | -0.4% | 2,077 |
| 2017/08/08 | 494,000 | 498,500 | 490,000 | 491,500 | +1,500 | +0.3% | 2,198 |
| 2017/08/07 | 499,000 | 503,000 | 490,000 | 490,000 | -9,500 | -1.9% | 2,945 |
| 2017/08/04 | 496,500 | 501,000 | 496,000 | 499,500 | +4,500 | +0.9% | 2,282 |
| 2017/08/03 | 494,500 | 498,000 | 493,500 | 495,000 | -1,000 | -0.2% | 2,120 |
| 2017/08/02 | 498,500 | 505,000 | 494,000 | 496,000 | -2,000 | -0.4% | 4,297 |
| 2017/08/01 | 495,000 | 498,000 | 492,000 | 498,000 | +2,500 | +0.5% | 2,445 |
| 2017/07/31 | 494,000 | 496,000 | 489,000 | 495,500 | +5,500 | +1.1% | 3,473 |
| 2017/07/28 | 484,500 | 492,000 | 483,000 | 490,000 | +8,000 | +1.7% | 1,735 |
| 2017/07/27 | 477,000 | 485,000 | 477,000 | 482,000 | +5,000 | +1% | 1,276 |
| 2017/07/26 | 477,500 | 480,000 | 476,000 | 477,000 | ±0 | ±0% | 1,870 |
| 2017/07/25 | 473,000 | 480,000 | 472,000 | 477,000 | +4,000 | +0.8% | 1,877 |
| 2017/07/24 | 472,000 | 474,000 | 469,500 | 473,000 | +500 | +0.1% | 1,475 |
| 2017/07/21 | 467,000 | 473,000 | 466,000 | 472,500 | +8,500 | +1.8% | 2,925 |
1851～
1900
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
