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 |
|---|---|---|---|---|---|---|---|
| 2016/07/13 | 552,000 | 557,000 | 544,000 | 544,000 | ±0 | ±0% | 1,159 |
| 2016/07/12 | 536,000 | 556,000 | 536,000 | 544,000 | +8,000 | +1.5% | 1,434 |
| 2016/07/11 | 541,000 | 548,000 | 536,000 | 536,000 | -2,000 | -0.4% | 1,340 |
| 2016/07/08 | 545,000 | 551,000 | 538,000 | 538,000 | -9,000 | -1.6% | 1,369 |
| 2016/07/07 | 539,000 | 547,000 | 533,000 | 547,000 | +11,000 | +2.1% | 1,441 |
| 2016/07/06 | 535,000 | 539,000 | 529,000 | 536,000 | -2,000 | -0.4% | 1,633 |
| 2016/07/05 | 542,000 | 544,000 | 538,000 | 538,000 | -1,000 | -0.2% | 748 |
| 2016/07/04 | 536,000 | 543,000 | 533,000 | 539,000 | +2,000 | +0.4% | 861 |
| 2016/07/01 | 540,000 | 544,000 | 531,000 | 537,000 | -7,000 | -1.3% | 1,507 |
| 2016/06/30 | 525,000 | 545,000 | 525,000 | 544,000 | +21,000 | +4% | 1,892 |
| 2016/06/29 | 522,000 | 535,000 | 522,000 | 523,000 | -7,000 | -1.3% | 2,312 |
| 2016/06/28 | 515,000 | 531,000 | 512,000 | 530,000 | +19,000 | +3.7% | 2,215 |
| 2016/06/27 | 525,000 | 529,000 | 510,000 | 511,000 | +1,000 | +0.2% | 1,870 |
| 2016/06/24 | 537,000 | 544,000 | 510,000 | 510,000 | -30,000 | -5.6% | 3,372 |
| 2016/06/23 | 541,000 | 541,000 | 528,000 | 540,000 | +3,000 | +0.6% | 1,474 |
| 2016/06/22 | 554,000 | 554,000 | 537,000 | 537,000 | -17,000 | -3.1% | 1,063 |
| 2016/06/21 | 550,000 | 555,000 | 545,000 | 554,000 | +8,000 | +1.5% | 763 |
| 2016/06/20 | 542,000 | 550,000 | 537,000 | 546,000 | +6,000 | +1.1% | 1,439 |
| 2016/06/17 | 537,000 | 544,000 | 535,000 | 540,000 | +1,000 | +0.2% | 1,911 |
| 2016/06/16 | 550,000 | 554,000 | 539,000 | 539,000 | -10,000 | -1.8% | 1,193 |
| 2016/06/15 | 552,000 | 554,000 | 546,000 | 549,000 | -4,000 | -0.7% | 1,181 |
| 2016/06/14 | 555,000 | 559,000 | 548,000 | 553,000 | -8,000 | -1.4% | 1,843 |
| 2016/06/13 | 567,000 | 568,000 | 560,000 | 561,000 | -10,000 | -1.8% | 1,014 |
| 2016/06/10 | 569,000 | 573,000 | 565,000 | 571,000 | -3,000 | -0.5% | 1,302 |
| 2016/06/09 | 567,000 | 575,000 | 566,000 | 574,000 | +4,000 | +0.7% | 840 |
| 2016/06/08 | 572,000 | 573,000 | 567,000 | 570,000 | -4,000 | -0.7% | 1,241 |
| 2016/06/07 | 569,000 | 574,000 | 566,000 | 574,000 | +2,000 | +0.3% | 1,258 |
| 2016/06/06 | 569,000 | 574,000 | 565,000 | 572,000 | -5,000 | -0.9% | 1,058 |
| 2016/06/03 | 563,000 | 580,000 | 560,000 | 577,000 | +12,000 | +2.1% | 1,712 |
| 2016/06/02 | 566,000 | 571,000 | 561,000 | 565,000 | -4,000 | -0.7% | 778 |
| 2016/06/01 | 564,000 | 572,000 | 560,000 | 569,000 | +3,000 | +0.5% | 1,170 |
| 2016/05/31 | 562,000 | 569,000 | 560,000 | 566,000 | +1,000 | +0.2% | 1,051 |
| 2016/05/30 | 558,000 | 565,000 | 557,000 | 565,000 | +6,000 | +1.1% | 823 |
| 2016/05/27 | 557,000 | 563,000 | 556,000 | 559,000 | -7,000 | -1.2% | 1,024 |
| 2016/05/26 | 577,000 | 577,000 | 563,000 | 566,000 | -11,000 | -1.9% | 2,479 |
| 2016/05/25 | 573,000 | 577,000 | 570,000 | 577,000 | +4,000 | +0.7% | 907 |
| 2016/05/24 | 568,000 | 577,000 | 568,000 | 573,000 | +1,000 | +0.2% | 1,696 |
| 2016/05/23 | 579,000 | 580,000 | 568,000 | 572,000 | -11,000 | -1.9% | 2,977 |
| 2016/05/20 | 578,000 | 587,000 | 577,000 | 583,000 | +5,000 | +0.9% | 2,319 |
| 2016/05/19 | 584,000 | 585,000 | 573,000 | 578,000 | -7,000 | -1.2% | 2,099 |
| 2016/05/18 | 578,000 | 586,000 | 575,000 | 585,000 | +5,000 | +0.9% | 2,719 |
| 2016/05/17 | 577,000 | 586,000 | 576,000 | 580,000 | -1,000 | -0.2% | 1,839 |
| 2016/05/16 | 581,000 | 586,000 | 577,000 | 581,000 | -1,000 | -0.2% | 2,284 |
| 2016/05/13 | 579,000 | 586,000 | 575,000 | 582,000 | -2,000 | -0.3% | 2,126 |
| 2016/05/12 | 580,000 | 588,000 | 579,000 | 584,000 | -1,000 | -0.2% | 1,499 |
| 2016/05/11 | 594,000 | 598,000 | 584,000 | 585,000 | -16,000 | -2.7% | 1,860 |
| 2016/05/10 | 588,000 | 601,000 | 581,000 | 601,000 | +13,000 | +2.2% | 2,553 |
| 2016/05/09 | 578,000 | 590,000 | 576,000 | 588,000 | +5,000 | +0.9% | 1,298 |
| 2016/05/06 | 580,000 | 587,000 | 579,000 | 583,000 | ±0 | ±0% | 1,291 |
| 2016/05/02 | 586,000 | 587,000 | 567,000 | 583,000 | +5,000 | +0.9% | 2,181 |
2151～
2200
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
