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 |
|---|---|---|---|---|---|---|---|
| 2016/12/09 | 511,000 | 515,000 | 506,000 | 515,000 | +5,000 | +1% | 3,152 |
| 2016/12/08 | 499,000 | 511,000 | 497,500 | 510,000 | +10,500 | +2.1% | 3,186 |
| 2016/12/07 | 494,000 | 499,500 | 492,500 | 499,500 | +5,500 | +1.1% | 2,959 |
| 2016/12/06 | 492,000 | 494,500 | 491,500 | 494,000 | +1,500 | +0.3% | 2,867 |
| 2016/12/05 | 498,000 | 498,000 | 490,000 | 492,500 | -5,500 | -1.1% | 4,809 |
| 2016/12/02 | 499,500 | 501,000 | 494,000 | 498,000 | -1,500 | -0.3% | 18,397 |
| 2016/12/01 | 501,000 | 504,000 | 495,000 | 499,500 | -3,500 | -0.7% | 8,366 |
| 2016/11/30 | 497,000 | 507,000 | 497,000 | 503,000 | +2,000 | +0.4% | 5,395 |
| 2016/11/29 | 493,000 | 502,000 | 493,000 | 501,000 | +6,500 | +1.3% | 5,141 |
| 2016/11/28 | 492,000 | 497,000 | 492,000 | 494,500 | -5,000 | -1% | 4,529 |
| 2016/11/25 | 498,000 | 501,000 | 493,500 | 499,500 | +500 | +0.1% | 6,514 |
| 2016/11/24 | 503,000 | 506,000 | 497,500 | 499,000 | -2,000 | -0.4% | 6,939 |
| 2016/11/22 | 495,500 | 503,000 | 495,000 | 501,000 | -1,000 | -0.2% | 10,265 |
| 2016/11/21 | 506,000 | 507,000 | 499,500 | 502,000 | -3,000 | -0.6% | 4,551 |
| 2016/11/18 | 522,000 | 522,000 | 502,000 | 505,000 | -9,000 | -1.8% | 2,697 |
| 2016/11/17 | 508,000 | 514,000 | 501,000 | 514,000 | +8,000 | +1.6% | 3,009 |
| 2016/11/16 | 505,000 | 506,000 | 495,000 | 506,000 | +8,500 | +1.7% | 2,730 |
| 2016/11/15 | 488,500 | 501,000 | 488,500 | 497,500 | +6,000 | +1.2% | 2,707 |
| 2016/11/14 | 495,000 | 498,000 | 489,500 | 491,500 | -3,500 | -0.7% | 1,525 |
| 2016/11/11 | 498,000 | 503,000 | 493,000 | 495,000 | -3,500 | -0.7% | 1,944 |
| 2016/11/10 | 505,000 | 509,000 | 498,500 | 498,500 | -8,500 | -1.7% | 1,880 |
| 2016/11/09 | 512,000 | 512,000 | 491,500 | 507,000 | -1,000 | -0.2% | 1,652 |
| 2016/11/08 | 506,000 | 512,000 | 504,000 | 508,000 | +2,000 | +0.4% | 1,485 |
| 2016/11/07 | 502,000 | 510,000 | 498,000 | 506,000 | +3,000 | +0.6% | 1,082 |
| 2016/11/04 | 506,000 | 510,000 | 502,000 | 503,000 | -2,000 | -0.4% | 1,310 |
| 2016/11/02 | 507,000 | 510,000 | 503,000 | 505,000 | ±0 | ±0% | 1,283 |
| 2016/11/01 | 512,000 | 512,000 | 505,000 | 505,000 | -5,000 | -1% | 1,440 |
| 2016/10/31 | 504,000 | 511,000 | 499,500 | 510,000 | +11,000 | +2.2% | 901 |
| 2016/10/28 | 510,000 | 513,000 | 497,000 | 499,000 | -11,000 | -2.2% | 2,301 |
| 2016/10/27 | 514,000 | 520,000 | 510,000 | 510,000 | -5,000 | -1% | 1,254 |
| 2016/10/26 | 518,000 | 522,000 | 513,000 | 515,000 | -3,000 | -0.6% | 1,304 |
| 2016/10/25 | 515,000 | 520,000 | 514,000 | 518,000 | +3,000 | +0.6% | 803 |
| 2016/10/24 | 511,000 | 517,000 | 511,000 | 515,000 | +1,000 | +0.2% | 899 |
| 2016/10/21 | 515,000 | 520,000 | 512,000 | 514,000 | -5,000 | -1% | 1,787 |
| 2016/10/20 | 520,000 | 526,000 | 516,000 | 519,000 | -5,000 | -1% | 1,741 |
| 2016/10/19 | 516,000 | 524,000 | 514,000 | 524,000 | +10,000 | +1.9% | 1,589 |
| 2016/10/18 | 519,000 | 519,000 | 511,000 | 514,000 | -6,000 | -1.2% | 1,873 |
| 2016/10/17 | 518,000 | 523,000 | 516,000 | 520,000 | +4,000 | +0.8% | 1,416 |
| 2016/10/14 | 528,000 | 529,000 | 516,000 | 516,000 | -12,000 | -2.3% | 2,436 |
| 2016/10/13 | 531,000 | 532,000 | 526,000 | 528,000 | ±0 | ±0% | 867 |
| 2016/10/12 | 526,000 | 530,000 | 525,000 | 528,000 | -2,000 | -0.4% | 1,316 |
| 2016/10/11 | 533,000 | 537,000 | 527,000 | 530,000 | +1,000 | +0.2% | 1,347 |
| 2016/10/07 | 531,000 | 531,000 | 525,000 | 529,000 | +2,000 | +0.4% | 1,683 |
| 2016/10/06 | 534,000 | 536,000 | 527,000 | 527,000 | -3,000 | -0.6% | 2,101 |
| 2016/10/05 | 532,000 | 536,000 | 529,000 | 530,000 | -1,000 | -0.2% | 1,591 |
| 2016/10/04 | 530,000 | 532,000 | 528,000 | 531,000 | ±0 | ±0% | 1,219 |
| 2016/10/03 | 534,000 | 535,000 | 528,000 | 531,000 | -6,000 | -1.1% | 754 |
| 2016/09/30 | 531,000 | 537,000 | 530,000 | 537,000 | +8,000 | +1.5% | 1,097 |
| 2016/09/29 | 535,000 | 538,000 | 527,000 | 529,000 | -5,000 | -0.9% | 1,201 |
| 2016/09/28 | 540,000 | 540,000 | 530,000 | 534,000 | -4,000 | -0.7% | 988 |
2051～
2100
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
