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 |
|---|---|---|---|---|---|---|---|
| 2016/02/17 | 554,000 | 560,000 | 544,000 | 558,000 | +2,000 | +0.4% | 1,825 |
| 2016/02/16 | 568,000 | 580,000 | 555,000 | 556,000 | -2,000 | -0.4% | 2,045 |
| 2016/02/15 | 555,000 | 571,000 | 550,000 | 558,000 | +30,000 | +5.7% | 1,808 |
| 2016/02/12 | 541,000 | 547,000 | 521,000 | 528,000 | -23,000 | -4.2% | 3,047 |
| 2016/02/10 | 558,000 | 560,000 | 538,000 | 551,000 | -7,000 | -1.3% | 1,881 |
| 2016/02/09 | 566,000 | 569,000 | 556,000 | 558,000 | -8,000 | -1.4% | 2,460 |
| 2016/02/08 | 550,000 | 571,000 | 549,000 | 566,000 | +10,000 | +1.8% | 2,031 |
| 2016/02/05 | 552,000 | 570,000 | 552,000 | 556,000 | -6,000 | -1.1% | 1,946 |
| 2016/02/04 | 579,000 | 580,000 | 562,000 | 562,000 | -19,000 | -3.3% | 2,227 |
| 2016/02/03 | 560,000 | 581,000 | 554,000 | 581,000 | +12,000 | +2.1% | 2,028 |
| 2016/02/02 | 561,000 | 569,000 | 554,000 | 569,000 | +1,000 | +0.2% | 1,815 |
| 2016/02/01 | 564,000 | 595,000 | 562,000 | 568,000 | +28,000 | +5.2% | 5,069 |
| 2016/01/29 | 510,000 | 544,000 | 506,000 | 540,000 | +33,000 | +6.5% | 1,942 |
| 2016/01/28 | 513,000 | 513,000 | 507,000 | 507,000 | -11,000 | -2.1% | 1,043 |
| 2016/01/27 | 505,000 | 523,000 | 504,000 | 518,000 | +19,000 | +3.8% | 1,581 |
| 2016/01/26 | 489,000 | 507,000 | 489,000 | 499,000 | +6,500 | +1.3% | 1,208 |
| 2016/01/25 | 490,000 | 499,000 | 488,500 | 492,500 | +2,500 | +0.5% | 1,329 |
| 2016/01/22 | 488,500 | 496,000 | 488,000 | 490,000 | +2,500 | +0.5% | 1,545 |
| 2016/01/21 | 491,000 | 495,000 | 482,000 | 487,500 | -5,500 | -1.1% | 2,461 |
| 2016/01/20 | 501,000 | 507,000 | 490,500 | 493,000 | -11,000 | -2.2% | 1,514 |
| 2016/01/19 | 510,000 | 510,000 | 498,000 | 504,000 | +1,000 | +0.2% | 1,837 |
| 2016/01/18 | 499,500 | 509,000 | 493,500 | 503,000 | ±0 | ±0% | 1,973 |
| 2016/01/15 | 512,000 | 514,000 | 500,000 | 503,000 | +3,000 | +0.6% | 2,556 |
| 2016/01/14 | 497,500 | 502,000 | 494,000 | 500,000 | -3,000 | -0.6% | 1,694 |
| 2016/01/13 | 507,000 | 511,000 | 503,000 | 503,000 | -1,000 | -0.2% | 1,669 |
| 2016/01/12 | 493,500 | 504,000 | 491,500 | 504,000 | +5,500 | +1.1% | 3,810 |
| 2016/01/08 | 497,000 | 499,000 | 490,000 | 498,500 | ±0 | ±0% | 1,674 |
| 2016/01/07 | 499,000 | 501,000 | 495,000 | 498,500 | -1,500 | -0.3% | 1,131 |
| 2016/01/06 | 505,000 | 511,000 | 499,000 | 500,000 | -3,000 | -0.6% | 934 |
| 2016/01/05 | 507,000 | 509,000 | 500,000 | 503,000 | -5,000 | -1% | 1,641 |
| 2016/01/04 | 511,000 | 511,000 | 503,000 | 508,000 | -5,000 | -1% | 1,528 |
| 2015/12/30 | 510,000 | 516,000 | 506,000 | 513,000 | +1,000 | +0.2% | 842 |
| 2015/12/29 | 516,000 | 518,000 | 510,000 | 512,000 | -6,000 | -1.2% | 833 |
| 2015/12/28 | 515,000 | 518,000 | 511,000 | 518,000 | +2,000 | +0.4% | 690 |
| 2015/12/25 | 512,000 | 516,000 | 512,000 | 516,000 | ±0 | ±0% | 740 |
| 2015/12/24 | 520,000 | 520,000 | 514,000 | 516,000 | -4,000 | -0.8% | 1,334 |
| 2015/12/22 | 517,000 | 521,000 | 514,000 | 520,000 | +3,000 | +0.6% | 996 |
| 2015/12/21 | 522,000 | 529,000 | 514,000 | 517,000 | -5,000 | -1% | 1,847 |
| 2015/12/18 | 522,000 | 530,000 | 515,000 | 522,000 | ±0 | ±0% | 4,158 |
| 2015/12/17 | 524,000 | 540,000 | 520,000 | 522,000 | -3,000 | -0.6% | 5,193 |
| 2015/12/16 | 524,000 | 528,000 | 516,000 | 525,000 | +4,000 | +0.8% | 20,141 |
| 2015/12/15 | 519,000 | 526,000 | 517,000 | 521,000 | +5,000 | +1% | 13,744 |
| 2015/12/14 | 500,000 | 518,000 | 499,500 | 516,000 | +10,000 | +2% | 4,985 |
| 2015/12/11 | 509,000 | 509,000 | 501,000 | 506,000 | +5,000 | +1% | 2,569 |
| 2015/12/10 | 490,000 | 505,000 | 489,000 | 501,000 | +8,500 | +1.7% | 6,410 |
| 2015/12/09 | 487,000 | 492,500 | 483,000 | 492,500 | +10,500 | +2.2% | 7,653 |
| 2015/12/08 | 488,500 | 492,000 | 481,500 | 482,000 | -12,000 | -2.4% | 4,292 |
| 2015/12/07 | 494,000 | 499,000 | 491,500 | 494,000 | -1,000 | -0.2% | 1,956 |
| 2015/12/04 | 487,500 | 497,000 | 487,500 | 495,000 | +1,500 | +0.3% | 1,827 |
| 2015/12/03 | 489,000 | 495,000 | 485,000 | 493,500 | +3,000 | +0.6% | 1,251 |
2251～
2300
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
