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 |
|---|---|---|---|---|---|---|---|
| 2015/04/21 | 1,109,000 | 1,115,000 | 1,102,000 | 1,103,000 | +8,000 | +0.7% | 307 |
| 2015/04/20 | 1,120,000 | 1,129,000 | 1,093,000 | 1,095,000 | -37,000 | -3.3% | 821 |
| 2015/04/17 | 1,123,000 | 1,135,000 | 1,122,000 | 1,132,000 | ±0 | ±0% | 496 |
| 2015/04/16 | 1,119,000 | 1,137,000 | 1,111,000 | 1,132,000 | +10,000 | +0.9% | 753 |
| 2015/04/15 | 1,116,000 | 1,126,000 | 1,115,000 | 1,122,000 | -3,000 | -0.3% | 517 |
| 2015/04/14 | 1,128,000 | 1,137,000 | 1,119,000 | 1,125,000 | +4,000 | +0.4% | 479 |
| 2015/04/13 | 1,113,000 | 1,133,000 | 1,108,000 | 1,121,000 | -3,000 | -0.3% | 721 |
| 2015/04/10 | 1,100,000 | 1,124,000 | 1,084,000 | 1,124,000 | +24,000 | +2.2% | 966 |
| 2015/04/09 | 1,077,000 | 1,100,000 | 1,072,000 | 1,100,000 | +30,000 | +2.8% | 622 |
| 2015/04/08 | 1,080,000 | 1,083,000 | 1,066,000 | 1,070,000 | -9,000 | -0.8% | 253 |
| 2015/04/07 | 1,080,000 | 1,080,000 | 1,065,000 | 1,079,000 | +11,000 | +1% | 418 |
| 2015/04/06 | 1,063,000 | 1,072,000 | 1,054,000 | 1,068,000 | +5,000 | +0.5% | 254 |
| 2015/04/03 | 1,046,000 | 1,068,000 | 1,045,000 | 1,063,000 | +10,000 | +0.9% | 437 |
| 2015/04/02 | 1,044,000 | 1,055,000 | 1,034,000 | 1,053,000 | +9,000 | +0.9% | 829 |
| 2015/04/01 | 1,041,000 | 1,064,000 | 1,028,000 | 1,044,000 | -5,000 | -0.5% | 1,024 |
| 2015/03/31 | 1,064,000 | 1,065,000 | 1,049,000 | 1,049,000 | -5,000 | -0.5% | 764 |
| 2015/03/30 | 1,097,000 | 1,105,000 | 1,053,000 | 1,054,000 | -17,000 | -1.6% | 919 |
| 2015/03/27 | 1,090,000 | 1,095,000 | 1,060,000 | 1,071,000 | -19,000 | -1.7% | 865 |
| 2015/03/26 | 1,085,000 | 1,102,000 | 1,079,000 | 1,090,000 | -11,000 | -1% | 869 |
| 2015/03/25 | 1,091,000 | 1,108,000 | 1,085,000 | 1,101,000 | +11,000 | +1% | 626 |
| 2015/03/24 | 1,061,000 | 1,090,000 | 1,060,000 | 1,090,000 | +14,000 | +1.3% | 893 |
| 2015/03/23 | 1,073,000 | 1,078,000 | 1,071,000 | 1,076,000 | +4,000 | +0.4% | 395 |
| 2015/03/20 | 1,047,000 | 1,077,000 | 1,044,000 | 1,072,000 | +25,000 | +2.4% | 1,414 |
| 2015/03/19 | 1,045,000 | 1,055,000 | 1,039,000 | 1,047,000 | +12,000 | +1.2% | 1,047 |
| 2015/03/18 | 1,015,000 | 1,060,000 | 1,011,000 | 1,035,000 | +14,000 | +1.4% | 882 |
| 2015/03/17 | 1,028,000 | 1,028,000 | 1,017,000 | 1,021,000 | +4,000 | +0.4% | 479 |
| 2015/03/16 | 1,019,000 | 1,024,000 | 1,011,000 | 1,017,000 | +1,000 | +0.1% | 465 |
| 2015/03/13 | 1,025,000 | 1,027,000 | 1,008,000 | 1,016,000 | +6,000 | +0.6% | 961 |
| 2015/03/12 | 1,025,000 | 1,028,000 | 1,010,000 | 1,010,000 | -6,000 | -0.6% | 537 |
| 2015/03/11 | 1,015,000 | 1,022,000 | 1,010,000 | 1,016,000 | -9,000 | -0.9% | 916 |
| 2015/03/10 | 1,040,000 | 1,040,000 | 1,019,000 | 1,025,000 | -10,000 | -1% | 900 |
| 2015/03/09 | 1,050,000 | 1,050,000 | 1,031,000 | 1,035,000 | -18,000 | -1.7% | 582 |
| 2015/03/06 | 1,073,000 | 1,073,000 | 1,053,000 | 1,053,000 | -12,000 | -1.1% | 514 |
| 2015/03/05 | 1,073,000 | 1,073,000 | 1,045,000 | 1,065,000 | -2,000 | -0.2% | 823 |
| 2015/03/04 | 1,058,000 | 1,070,000 | 1,051,000 | 1,067,000 | -8,000 | -0.7% | 712 |
| 2015/03/03 | 1,083,000 | 1,083,000 | 1,068,000 | 1,075,000 | -12,000 | -1.1% | 529 |
| 2015/03/02 | 1,070,000 | 1,090,000 | 1,070,000 | 1,087,000 | +27,000 | +2.5% | 665 |
| 2015/02/27 | 1,080,000 | 1,099,000 | 1,060,000 | 1,060,000 | ±0 | ±0% | 1,250 |
| 2015/02/26 | 1,040,000 | 1,082,000 | 1,035,000 | 1,060,000 | +20,000 | +1.9% | 1,128 |
| 2015/02/25 | 1,037,000 | 1,041,000 | 1,029,000 | 1,040,000 | +1,000 | +0.1% | 618 |
| 2015/02/24 | 1,047,000 | 1,049,000 | 1,035,000 | 1,039,000 | +6,000 | +0.6% | 625 |
| 2015/02/23 | 1,038,000 | 1,042,000 | 1,029,000 | 1,033,000 | -11,000 | -1.1% | 580 |
| 2015/02/20 | 1,045,000 | 1,046,000 | 1,030,000 | 1,044,000 | -6,000 | -0.6% | 631 |
| 2015/02/19 | 1,052,000 | 1,055,000 | 1,043,000 | 1,050,000 | -2,000 | -0.2% | 833 |
| 2015/02/18 | 1,051,000 | 1,065,000 | 1,042,000 | 1,052,000 | +9,000 | +0.9% | 651 |
| 2015/02/17 | 1,051,000 | 1,056,000 | 1,038,000 | 1,043,000 | -8,000 | -0.8% | 572 |
| 2015/02/16 | 1,044,000 | 1,060,000 | 1,035,000 | 1,051,000 | +13,000 | +1.3% | 740 |
| 2015/02/13 | 1,048,000 | 1,064,000 | 1,022,000 | 1,038,000 | -23,000 | -2.2% | 511 |
| 2015/02/12 | 1,023,000 | 1,061,000 | 1,022,000 | 1,061,000 | +48,000 | +4.7% | 896 |
| 2015/02/10 | 1,026,000 | 1,036,000 | 1,008,000 | 1,013,000 | -18,000 | -1.7% | 1,038 |
2451～
2500
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
