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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 532,000 | 537,000 | 529,000 | 532,000 | -2,000 | -0.4% | 2,457 |
| 2017/05/09 | 532,000 | 538,000 | 531,000 | 534,000 | +2,000 | +0.4% | 1,903 |
| 2017/05/08 | 531,000 | 539,000 | 530,000 | 532,000 | -1,000 | -0.2% | 1,513 |
| 2017/05/02 | 531,000 | 533,000 | 530,000 | 533,000 | +2,000 | +0.4% | 1,062 |
| 2017/05/01 | 534,000 | 534,000 | 529,000 | 531,000 | ±0 | ±0% | 1,172 |
| 2017/04/28 | 530,000 | 533,000 | 529,000 | 531,000 | ±0 | ±0% | 911 |
| 2017/04/27 | 529,000 | 532,000 | 527,000 | 531,000 | +2,000 | +0.4% | 1,394 |
| 2017/04/26 | 527,000 | 530,000 | 524,000 | 529,000 | +1,000 | +0.2% | 1,450 |
| 2017/04/25 | 525,000 | 528,000 | 521,000 | 528,000 | +5,000 | +1% | 1,193 |
| 2017/04/24 | 527,000 | 529,000 | 523,000 | 523,000 | -2,000 | -0.4% | 1,081 |
| 2017/04/21 | 531,000 | 532,000 | 525,000 | 525,000 | -7,000 | -1.3% | 1,213 |
| 2017/04/20 | 530,000 | 534,000 | 530,000 | 532,000 | +2,000 | +0.4% | 826 |
| 2017/04/19 | 529,000 | 533,000 | 529,000 | 530,000 | +1,000 | +0.2% | 1,192 |
| 2017/04/18 | 530,000 | 533,000 | 528,000 | 529,000 | ±0 | ±0% | 917 |
| 2017/04/17 | 519,000 | 532,000 | 519,000 | 529,000 | +8,000 | +1.5% | 1,102 |
| 2017/04/14 | 523,000 | 527,000 | 518,000 | 521,000 | -5,000 | -1% | 1,389 |
| 2017/04/13 | 527,000 | 530,000 | 522,000 | 526,000 | -2,000 | -0.4% | 1,249 |
| 2017/04/12 | 527,000 | 532,000 | 526,000 | 528,000 | -1,000 | -0.2% | 1,441 |
| 2017/04/11 | 535,000 | 538,000 | 529,000 | 529,000 | -1,000 | -0.2% | 1,664 |
| 2017/04/10 | 535,000 | 535,000 | 529,000 | 530,000 | -4,000 | -0.7% | 856 |
| 2017/04/07 | 535,000 | 538,000 | 530,000 | 534,000 | -4,000 | -0.7% | 1,383 |
| 2017/04/06 | 530,000 | 538,000 | 529,000 | 538,000 | +7,000 | +1.3% | 2,265 |
| 2017/04/05 | 529,000 | 535,000 | 527,000 | 531,000 | +3,000 | +0.6% | 1,547 |
| 2017/04/04 | 528,000 | 533,000 | 525,000 | 528,000 | +1,000 | +0.2% | 1,776 |
| 2017/04/03 | 530,000 | 533,000 | 525,000 | 527,000 | -4,000 | -0.8% | 1,626 |
| 2017/03/31 | 525,000 | 534,000 | 524,000 | 531,000 | +4,000 | +0.8% | 1,444 |
| 2017/03/30 | 524,000 | 532,000 | 523,000 | 527,000 | ±0 | ±0% | 1,856 |
| 2017/03/29 | 525,000 | 528,000 | 522,000 | 527,000 | -1,000 | -0.2% | 841 |
| 2017/03/28 | 529,000 | 531,000 | 524,000 | 528,000 | +2,000 | +0.4% | 1,452 |
| 2017/03/27 | 526,000 | 528,000 | 523,000 | 526,000 | ±0 | ±0% | 1,061 |
| 2017/03/24 | 527,000 | 529,000 | 525,000 | 526,000 | -2,000 | -0.4% | 1,383 |
| 2017/03/23 | 532,000 | 532,000 | 528,000 | 528,000 | -5,000 | -0.9% | 1,141 |
| 2017/03/22 | 532,000 | 544,000 | 531,000 | 533,000 | -1,000 | -0.2% | 1,985 |
| 2017/03/21 | 534,000 | 542,000 | 534,000 | 534,000 | -3,000 | -0.6% | 1,134 |
| 2017/03/17 | 536,000 | 541,000 | 532,000 | 537,000 | +1,000 | +0.2% | 2,086 |
| 2017/03/16 | 532,000 | 537,000 | 530,000 | 536,000 | +2,000 | +0.4% | 999 |
| 2017/03/15 | 531,000 | 534,000 | 526,000 | 534,000 | +3,000 | +0.6% | 1,705 |
| 2017/03/14 | 534,000 | 534,000 | 529,000 | 531,000 | -2,000 | -0.4% | 1,346 |
| 2017/03/13 | 530,000 | 535,000 | 527,000 | 533,000 | +2,000 | +0.4% | 1,611 |
| 2017/03/10 | 529,000 | 533,000 | 529,000 | 531,000 | -3,000 | -0.6% | 1,324 |
| 2017/03/09 | 530,000 | 536,000 | 528,000 | 534,000 | -1,000 | -0.2% | 1,814 |
| 2017/03/08 | 537,000 | 538,000 | 531,000 | 535,000 | -4,000 | -0.7% | 1,486 |
| 2017/03/07 | 543,000 | 544,000 | 539,000 | 539,000 | -5,000 | -0.9% | 1,151 |
| 2017/03/06 | 542,000 | 549,000 | 541,000 | 544,000 | ±0 | ±0% | 990 |
| 2017/03/03 | 542,000 | 544,000 | 538,000 | 544,000 | -1,000 | -0.2% | 1,476 |
| 2017/03/02 | 552,000 | 553,000 | 540,000 | 545,000 | -7,000 | -1.3% | 2,332 |
| 2017/03/01 | 556,000 | 558,000 | 551,000 | 552,000 | -3,000 | -0.5% | 1,650 |
| 2017/02/28 | 553,000 | 555,000 | 550,000 | 555,000 | +2,000 | +0.4% | 2,432 |
| 2017/02/27 | 555,000 | 557,000 | 551,000 | 553,000 | -5,000 | -0.9% | 2,398 |
| 2017/02/24 | 552,000 | 558,000 | 548,000 | 558,000 | +4,000 | +0.7% | 2,067 |
1951～
2000
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
