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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 325,000 | 330,000 | 324,500 | 328,000 | +2,000 | +0.6% | 1,808 |
| 2024/09/17 | 325,500 | 328,500 | 323,000 | 326,000 | ±0 | ±0% | 3,149 |
| 2024/09/13 | 323,000 | 327,000 | 323,000 | 326,000 | ±0 | ±0% | 3,579 |
| 2024/09/12 | 326,500 | 330,000 | 324,000 | 326,000 | ±0 | ±0% | 2,434 |
| 2024/09/11 | 330,500 | 330,500 | 324,500 | 326,000 | -7,000 | -2.1% | 4,321 |
| 2024/09/10 | 332,500 | 338,500 | 331,500 | 333,000 | +2,000 | +0.6% | 2,353 |
| 2024/09/09 | 332,500 | 334,000 | 330,500 | 331,000 | -4,000 | -1.2% | 1,745 |
| 2024/09/06 | 337,500 | 337,500 | 333,500 | 335,000 | ±0 | ±0% | 1,954 |
| 2024/09/05 | 338,500 | 340,500 | 335,000 | 335,000 | -3,500 | -1% | 2,168 |
| 2024/09/04 | 342,000 | 342,500 | 337,500 | 338,500 | -5,000 | -1.5% | 3,387 |
| 2024/09/03 | 346,000 | 346,000 | 343,000 | 343,500 | -1,500 | -0.4% | 1,167 |
| 2024/09/02 | 345,000 | 346,500 | 344,000 | 345,000 | +500 | +0.1% | 1,822 |
| 2024/08/30 | 345,000 | 347,000 | 343,500 | 344,500 | -4,500 | -1.3% | 2,605 |
| 2024/08/29 | 354,000 | 355,500 | 348,000 | 349,000 | -4,500 | -1.3% | 2,123 |
| 2024/08/28 | 353,500 | 355,500 | 350,500 | 353,500 | +1,000 | +0.3% | 3,374 |
| 2024/08/27 | 349,500 | 354,000 | 349,500 | 352,500 | +1,000 | +0.3% | 1,138 |
| 2024/08/26 | 348,000 | 352,500 | 347,000 | 351,500 | +5,000 | +1.4% | 3,152 |
| 2024/08/23 | 345,500 | 347,500 | 343,500 | 346,500 | +1,000 | +0.3% | 1,703 |
| 2024/08/22 | 346,500 | 346,500 | 341,500 | 345,500 | ±0 | ±0% | 1,692 |
| 2024/08/21 | 346,500 | 347,500 | 345,000 | 345,500 | -500 | -0.1% | 1,797 |
| 2024/08/20 | 349,000 | 349,000 | 344,500 | 346,000 | -2,500 | -0.7% | 2,449 |
| 2024/08/19 | 352,500 | 352,500 | 346,500 | 348,500 | -4,000 | -1.1% | 2,240 |
| 2024/08/16 | 348,500 | 353,000 | 348,000 | 352,500 | +4,000 | +1.1% | 2,149 |
| 2024/08/15 | 342,000 | 348,500 | 341,000 | 348,500 | +1,000 | +0.3% | 2,760 |
| 2024/08/14 | 345,500 | 347,500 | 342,500 | 347,500 | +5,000 | +1.5% | 2,522 |
| 2024/08/13 | 342,500 | 346,500 | 341,500 | 342,500 | +2,000 | +0.6% | 1,997 |
| 2024/08/09 | 341,000 | 348,000 | 338,500 | 340,500 | -4,000 | -1.2% | 2,654 |
| 2024/08/08 | 340,000 | 348,000 | 340,000 | 344,500 | +4,500 | +1.3% | 2,500 |
| 2024/08/07 | 335,000 | 344,500 | 334,000 | 340,000 | +3,000 | +0.9% | 4,148 |
| 2024/08/06 | 332,500 | 346,000 | 331,000 | 337,000 | +9,000 | +2.7% | 4,228 |
| 2024/08/05 | 344,000 | 345,500 | 328,000 | 328,000 | -19,000 | -5.5% | 4,134 |
| 2024/08/02 | 349,500 | 351,000 | 345,000 | 347,000 | -5,000 | -1.4% | 3,718 |
| 2024/08/01 | 353,500 | 354,000 | 348,000 | 352,000 | -1,500 | -0.4% | 2,610 |
| 2024/07/31 | 352,000 | 357,000 | 352,000 | 353,500 | +2,500 | +0.7% | 2,967 |
| 2024/07/30 | 353,500 | 356,000 | 349,500 | 351,000 | -4,500 | -1.3% | 12,462 |
| 2024/07/29 | 350,500 | 355,500 | 349,500 | 355,500 | +3,500 | +1% | 2,145 |
| 2024/07/26 | 350,000 | 354,000 | 350,000 | 352,000 | +1,500 | +0.4% | 1,906 |
| 2024/07/25 | 350,000 | 353,000 | 350,000 | 350,500 | -500 | -0.1% | 1,907 |
| 2024/07/24 | 352,000 | 353,500 | 348,500 | 351,000 | -1,500 | -0.4% | 2,360 |
| 2024/07/23 | 357,000 | 358,000 | 351,000 | 352,500 | -6,000 | -1.7% | 3,817 |
| 2024/07/22 | 362,000 | 364,500 | 356,000 | 358,500 | -3,500 | -1% | 2,734 |
| 2024/07/19 | 369,500 | 369,500 | 361,000 | 362,000 | -11,500 | -3.1% | 3,097 |
| 2024/07/18 | 373,000 | 375,500 | 372,500 | 373,500 | +2,000 | +0.5% | 1,967 |
| 2024/07/17 | 370,500 | 373,000 | 369,000 | 371,500 | +1,500 | +0.4% | 1,742 |
| 2024/07/16 | 374,000 | 374,000 | 370,000 | 370,000 | -2,000 | -0.5% | 1,470 |
| 2024/07/12 | 367,000 | 374,000 | 367,000 | 372,000 | +3,500 | +0.9% | 2,142 |
| 2024/07/11 | 365,000 | 370,000 | 364,500 | 368,500 | +4,000 | +1.1% | 1,864 |
| 2024/07/10 | 362,000 | 365,000 | 362,000 | 364,500 | +2,500 | +0.7% | 1,495 |
| 2024/07/09 | 361,000 | 364,000 | 358,500 | 362,000 | +1,000 | +0.3% | 1,535 |
| 2024/07/08 | 363,000 | 364,500 | 359,000 | 361,000 | -500 | -0.1% | 2,024 |
151～
200
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
