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 |
|---|---|---|---|---|---|---|---|
| 2016/04/28 | 574,000 | 582,000 | 569,000 | 578,000 | ±0 | ±0% | 1,634 |
| 2016/04/27 | 576,000 | 585,000 | 571,000 | 578,000 | -5,000 | -0.9% | 1,447 |
| 2016/04/26 | 596,000 | 603,000 | 579,000 | 583,000 | -14,000 | -2.3% | 2,631 |
| 2016/04/25 | 574,000 | 601,000 | 568,000 | 597,000 | +28,000 | +4.9% | 3,569 |
| 2016/04/22 | 568,000 | 582,000 | 567,000 | 569,000 | -4,000 | -0.7% | 2,003 |
| 2016/04/21 | 566,000 | 573,000 | 563,000 | 573,000 | +7,000 | +1.2% | 1,635 |
| 2016/04/20 | 568,000 | 582,000 | 566,000 | 566,000 | -5,000 | -0.9% | 1,223 |
| 2016/04/19 | 567,000 | 578,000 | 567,000 | 571,000 | +4,000 | +0.7% | 1,196 |
| 2016/04/18 | 568,000 | 580,000 | 565,000 | 567,000 | -6,000 | -1% | 1,429 |
| 2016/04/15 | 581,000 | 583,000 | 573,000 | 573,000 | -8,000 | -1.4% | 1,122 |
| 2016/04/14 | 572,000 | 588,000 | 570,000 | 581,000 | +9,000 | +1.6% | 1,128 |
| 2016/04/13 | 571,000 | 575,000 | 565,000 | 572,000 | +2,000 | +0.4% | 863 |
| 2016/04/12 | 571,000 | 578,000 | 570,000 | 570,000 | -6,000 | -1% | 720 |
| 2016/04/11 | 580,000 | 584,000 | 576,000 | 576,000 | -5,000 | -0.9% | 787 |
| 2016/04/08 | 567,000 | 582,000 | 565,000 | 581,000 | +4,000 | +0.7% | 1,057 |
| 2016/04/07 | 580,000 | 586,000 | 574,000 | 577,000 | -3,000 | -0.5% | 893 |
| 2016/04/06 | 582,000 | 586,000 | 575,000 | 580,000 | -6,000 | -1% | 1,569 |
| 2016/04/05 | 564,000 | 586,000 | 563,000 | 586,000 | +16,000 | +2.8% | 1,940 |
| 2016/04/04 | 564,000 | 578,000 | 558,000 | 570,000 | +6,000 | +1.1% | 2,556 |
| 2016/04/01 | 578,000 | 584,000 | 564,000 | 564,000 | -20,000 | -3.4% | 2,762 |
| 2016/03/31 | 588,000 | 593,000 | 579,000 | 584,000 | +2,000 | +0.3% | 2,670 |
| 2016/03/30 | 588,000 | 590,000 | 582,000 | 582,000 | -6,000 | -1% | 1,693 |
| 2016/03/29 | 582,000 | 593,000 | 579,000 | 588,000 | +7,000 | +1.2% | 1,544 |
| 2016/03/28 | 579,000 | 582,000 | 575,000 | 581,000 | +5,000 | +0.9% | 607 |
| 2016/03/25 | 573,000 | 581,000 | 573,000 | 576,000 | -2,000 | -0.3% | 775 |
| 2016/03/24 | 590,000 | 592,000 | 578,000 | 578,000 | -15,000 | -2.5% | 1,387 |
| 2016/03/23 | 590,000 | 601,000 | 590,000 | 593,000 | -2,000 | -0.3% | 1,917 |
| 2016/03/22 | 584,000 | 597,000 | 584,000 | 595,000 | +13,000 | +2.2% | 2,000 |
| 2016/03/18 | 583,000 | 590,000 | 575,000 | 582,000 | +4,000 | +0.7% | 1,083 |
| 2016/03/17 | 587,000 | 589,000 | 577,000 | 578,000 | -7,000 | -1.2% | 1,532 |
| 2016/03/16 | 585,000 | 589,000 | 582,000 | 585,000 | -4,000 | -0.7% | 1,050 |
| 2016/03/15 | 596,000 | 596,000 | 587,000 | 589,000 | +1,000 | +0.2% | 1,200 |
| 2016/03/14 | 591,000 | 595,000 | 587,000 | 588,000 | -3,000 | -0.5% | 1,418 |
| 2016/03/11 | 589,000 | 593,000 | 583,000 | 591,000 | +7,000 | +1.2% | 2,586 |
| 2016/03/10 | 599,000 | 601,000 | 584,000 | 584,000 | -16,000 | -2.7% | 1,798 |
| 2016/03/09 | 598,000 | 602,000 | 593,000 | 600,000 | +5,000 | +0.8% | 2,386 |
| 2016/03/08 | 590,000 | 602,000 | 590,000 | 595,000 | +3,000 | +0.5% | 1,379 |
| 2016/03/07 | 592,000 | 598,000 | 585,000 | 592,000 | -2,000 | -0.3% | 1,756 |
| 2016/03/04 | 593,000 | 598,000 | 582,000 | 594,000 | -4,000 | -0.7% | 2,000 |
| 2016/03/03 | 598,000 | 606,000 | 596,000 | 598,000 | -5,000 | -0.8% | 1,678 |
| 2016/03/02 | 601,000 | 609,000 | 600,000 | 603,000 | +5,000 | +0.8% | 2,469 |
| 2016/03/01 | 596,000 | 602,000 | 589,000 | 598,000 | -8,000 | -1.3% | 2,127 |
| 2016/02/29 | 605,000 | 606,000 | 594,000 | 606,000 | +2,000 | +0.3% | 3,054 |
| 2016/02/26 | 590,000 | 604,000 | 588,000 | 604,000 | +14,000 | +2.4% | 2,699 |
| 2016/02/25 | 569,000 | 600,000 | 567,000 | 590,000 | +16,000 | +2.8% | 3,188 |
| 2016/02/24 | 563,000 | 581,000 | 560,000 | 574,000 | +10,000 | +1.8% | 2,308 |
| 2016/02/23 | 556,000 | 567,000 | 555,000 | 564,000 | +7,000 | +1.3% | 1,635 |
| 2016/02/22 | 558,000 | 570,000 | 556,000 | 557,000 | -3,000 | -0.5% | 2,102 |
| 2016/02/19 | 543,000 | 564,000 | 539,000 | 560,000 | +15,000 | +2.8% | 2,734 |
| 2016/02/18 | 557,000 | 562,000 | 543,000 | 545,000 | -13,000 | -2.3% | 1,629 |
2201～
2250
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
