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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 458,500 | 466,500 | 454,500 | 464,000 | +8,500 | +1.9% | 4,843 |
| 2017/07/19 | 440,000 | 458,500 | 440,000 | 455,500 | +15,000 | +3.4% | 3,363 |
| 2017/07/18 | 441,500 | 441,500 | 437,500 | 440,500 | +2,000 | +0.5% | 2,732 |
| 2017/07/14 | 451,500 | 451,500 | 438,500 | 438,500 | -13,000 | -2.9% | 3,943 |
| 2017/07/13 | 447,000 | 452,000 | 446,000 | 451,500 | +5,500 | +1.2% | 2,381 |
| 2017/07/12 | 450,000 | 451,500 | 445,000 | 446,000 | -3,000 | -0.7% | 2,114 |
| 2017/07/11 | 454,500 | 458,000 | 449,000 | 449,000 | -7,000 | -1.5% | 2,540 |
| 2017/07/10 | 460,000 | 462,000 | 454,500 | 456,000 | -4,500 | -1% | 2,105 |
| 2017/07/07 | 468,500 | 469,000 | 460,000 | 460,500 | -12,000 | -2.5% | 2,920 |
| 2017/07/06 | 471,000 | 476,000 | 470,500 | 472,500 | +2,500 | +0.5% | 1,535 |
| 2017/07/05 | 473,500 | 474,500 | 465,500 | 470,000 | -2,500 | -0.5% | 1,854 |
| 2017/07/04 | 480,000 | 484,000 | 470,500 | 472,500 | -9,000 | -1.9% | 2,214 |
| 2017/07/03 | 480,500 | 483,500 | 479,000 | 481,500 | +1,000 | +0.2% | 631 |
| 2017/06/30 | 490,500 | 491,000 | 478,500 | 480,500 | -9,500 | -1.9% | 2,066 |
| 2017/06/29 | 490,000 | 493,500 | 489,000 | 490,000 | ±0 | ±0% | 1,101 |
| 2017/06/28 | 490,500 | 491,500 | 488,500 | 490,000 | -2,500 | -0.5% | 1,578 |
| 2017/06/27 | 491,500 | 492,500 | 490,000 | 492,500 | ±0 | ±0% | 1,042 |
| 2017/06/26 | 492,500 | 494,000 | 490,500 | 492,500 | -500 | -0.1% | 825 |
| 2017/06/23 | 495,000 | 496,500 | 493,000 | 493,000 | -3,500 | -0.7% | 1,060 |
| 2017/06/22 | 498,500 | 499,000 | 496,000 | 496,500 | -2,000 | -0.4% | 745 |
| 2017/06/21 | 499,500 | 499,500 | 496,500 | 498,500 | -1,000 | -0.2% | 891 |
| 2017/06/20 | 502,000 | 502,000 | 498,500 | 499,500 | -3,500 | -0.7% | 710 |
| 2017/06/19 | 504,000 | 505,000 | 498,500 | 503,000 | -3,000 | -0.6% | 1,200 |
| 2017/06/16 | 505,000 | 506,000 | 502,000 | 506,000 | +3,000 | +0.6% | 1,957 |
| 2017/06/15 | 494,000 | 503,000 | 494,000 | 503,000 | +8,000 | +1.6% | 1,779 |
| 2017/06/14 | 497,500 | 499,500 | 493,500 | 495,000 | -1,500 | -0.3% | 2,002 |
| 2017/06/13 | 499,000 | 501,000 | 496,500 | 496,500 | -3,000 | -0.6% | 1,653 |
| 2017/06/12 | 501,000 | 503,000 | 499,500 | 499,500 | -2,500 | -0.5% | 1,632 |
| 2017/06/09 | 506,000 | 507,000 | 501,000 | 502,000 | -2,000 | -0.4% | 2,199 |
| 2017/06/08 | 509,000 | 509,000 | 502,000 | 504,000 | -5,000 | -1% | 2,692 |
| 2017/06/07 | 507,000 | 514,000 | 504,000 | 509,000 | ±0 | ±0% | 2,059 |
| 2017/06/06 | 509,000 | 510,000 | 506,000 | 509,000 | -1,000 | -0.2% | 1,363 |
| 2017/06/05 | 511,000 | 513,000 | 508,000 | 510,000 | -2,000 | -0.4% | 1,149 |
| 2017/06/02 | 518,000 | 518,000 | 511,000 | 512,000 | -3,000 | -0.6% | 1,407 |
| 2017/06/01 | 505,000 | 515,000 | 505,000 | 515,000 | +4,000 | +0.8% | 2,395 |
| 2017/05/31 | 511,000 | 514,000 | 509,000 | 511,000 | -2,000 | -0.4% | 1,514 |
| 2017/05/30 | 517,000 | 519,000 | 511,000 | 513,000 | -6,000 | -1.2% | 1,730 |
| 2017/05/29 | 526,000 | 526,000 | 519,000 | 519,000 | -13,000 | -2.4% | 773 |
| 2017/05/26 | 524,000 | 532,000 | 524,000 | 532,000 | +6,000 | +1.1% | 1,761 |
| 2017/05/25 | 527,000 | 528,000 | 524,000 | 526,000 | +1,000 | +0.2% | 1,104 |
| 2017/05/24 | 522,000 | 525,000 | 519,000 | 525,000 | +3,000 | +0.6% | 1,457 |
| 2017/05/23 | 522,000 | 527,000 | 521,000 | 522,000 | -1,000 | -0.2% | 1,168 |
| 2017/05/22 | 526,000 | 527,000 | 521,000 | 523,000 | -3,000 | -0.6% | 1,238 |
| 2017/05/19 | 530,000 | 530,000 | 524,000 | 526,000 | -5,000 | -0.9% | 1,589 |
| 2017/05/18 | 528,000 | 533,000 | 527,000 | 531,000 | +2,000 | +0.4% | 1,271 |
| 2017/05/17 | 529,000 | 531,000 | 527,000 | 529,000 | ±0 | ±0% | 1,157 |
| 2017/05/16 | 532,000 | 534,000 | 526,000 | 529,000 | -3,000 | -0.6% | 2,511 |
| 2017/05/15 | 537,000 | 541,000 | 532,000 | 532,000 | -5,000 | -0.9% | 1,547 |
| 2017/05/12 | 534,000 | 537,000 | 531,000 | 537,000 | +2,000 | +0.4% | 1,519 |
| 2017/05/11 | 531,000 | 539,000 | 529,000 | 535,000 | +3,000 | +0.6% | 2,000 |
1901～
1950
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
