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 |
|---|---|---|---|---|---|---|---|
| 2015/02/09 | 1,063,000 | 1,063,000 | 1,017,000 | 1,031,000 | -28,000 | -2.6% | 1,211 |
| 2015/02/06 | 1,048,000 | 1,079,000 | 1,048,000 | 1,059,000 | +11,000 | +1% | 558 |
| 2015/02/05 | 1,038,000 | 1,075,000 | 1,030,000 | 1,048,000 | +10,000 | +1% | 889 |
| 2015/02/04 | 1,027,000 | 1,042,000 | 1,005,000 | 1,038,000 | +25,000 | +2.5% | 1,148 |
| 2015/02/03 | 1,057,000 | 1,059,000 | 1,000,000 | 1,013,000 | -40,000 | -3.8% | 1,725 |
| 2015/02/02 | 1,060,000 | 1,060,000 | 1,030,000 | 1,053,000 | ±0 | ±0% | 936 |
| 2015/01/30 | 1,056,000 | 1,072,000 | 1,053,000 | 1,053,000 | -7,000 | -0.7% | 847 |
| 2015/01/29 | 1,070,000 | 1,083,000 | 1,051,000 | 1,060,000 | +1,000 | +0.1% | 1,291 |
| 2015/01/28 | 1,090,000 | 1,100,000 | 1,050,000 | 1,059,000 | -15,000 | -1.4% | 1,551 |
| 2015/01/27 | 1,079,000 | 1,091,000 | 1,072,000 | 1,074,000 | -5,000 | -0.5% | 1,043 |
| 2015/01/26 | 1,093,000 | 1,095,000 | 1,074,000 | 1,079,000 | -2,000 | -0.2% | 1,283 |
| 2015/01/23 | 1,089,000 | 1,097,000 | 1,077,000 | 1,081,000 | +2,000 | +0.2% | 430 |
| 2015/01/22 | 1,111,000 | 1,111,000 | 1,078,000 | 1,079,000 | -19,000 | -1.7% | 730 |
| 2015/01/21 | 1,120,000 | 1,127,000 | 1,096,000 | 1,098,000 | -11,000 | -1% | 629 |
| 2015/01/20 | 1,098,000 | 1,116,000 | 1,097,000 | 1,109,000 | +13,000 | +1.2% | 593 |
| 2015/01/19 | 1,098,000 | 1,111,000 | 1,090,000 | 1,096,000 | +17,000 | +1.6% | 838 |
| 2015/01/16 | 1,089,000 | 1,093,000 | 1,072,000 | 1,079,000 | -8,000 | -0.7% | 881 |
| 2015/01/15 | 1,078,000 | 1,096,000 | 1,076,000 | 1,087,000 | +12,000 | +1.1% | 522 |
| 2015/01/14 | 1,073,000 | 1,080,000 | 1,073,000 | 1,075,000 | +4,000 | +0.4% | 319 |
| 2015/01/13 | 1,075,000 | 1,076,000 | 1,063,000 | 1,071,000 | +9,000 | +0.8% | 534 |
| 2015/01/09 | 1,068,000 | 1,079,000 | 1,059,000 | 1,062,000 | -4,000 | -0.4% | 491 |
| 2015/01/08 | 1,068,000 | 1,078,000 | 1,064,000 | 1,066,000 | +3,000 | +0.3% | 389 |
| 2015/01/07 | 1,070,000 | 1,083,000 | 1,058,000 | 1,063,000 | -3,000 | -0.3% | 802 |
| 2015/01/06 | 1,060,000 | 1,067,000 | 1,050,000 | 1,066,000 | +8,000 | +0.8% | 790 |
| 2015/01/05 | 1,051,000 | 1,067,000 | 1,047,000 | 1,058,000 | +12,000 | +1.1% | 1,023 |
| 2014/12/30 | 1,052,000 | 1,062,000 | 1,045,000 | 1,046,000 | +4,000 | +0.4% | 1,450 |
| 2014/12/29 | 1,053,000 | 1,065,000 | 1,042,000 | 1,042,000 | -15,000 | -1.4% | 1,067 |
| 2014/12/26 | 1,051,000 | 1,057,000 | 1,047,000 | 1,057,000 | +6,000 | +0.6% | 628 |
| 2014/12/25 | 1,036,000 | 1,052,000 | 1,036,000 | 1,051,000 | ±0 | ±0% | 672 |
| 2014/12/24 | 1,047,000 | 1,057,000 | 1,045,000 | 1,051,000 | +4,000 | +0.4% | 999 |
| 2014/12/22 | 1,048,000 | 1,050,000 | 1,041,000 | 1,047,000 | +2,000 | +0.2% | 751 |
| 2014/12/19 | 1,042,000 | 1,054,000 | 1,040,000 | 1,045,000 | +4,000 | +0.4% | 1,561 |
| 2014/12/18 | 1,028,000 | 1,041,000 | 1,023,000 | 1,041,000 | +15,000 | +1.5% | 4,202 |
| 2014/12/17 | 1,010,000 | 1,032,000 | 1,005,000 | 1,026,000 | +11,000 | +1.1% | 3,130 |
| 2014/12/16 | 1,015,000 | 1,018,000 | 1,002,000 | 1,015,000 | -3,000 | -0.3% | 771 |
| 2014/12/15 | 1,013,000 | 1,025,000 | 1,013,000 | 1,018,000 | -2,000 | -0.2% | 865 |
| 2014/12/12 | 1,030,000 | 1,030,000 | 1,014,000 | 1,020,000 | -3,000 | -0.3% | 905 |
| 2014/12/11 | 986,000 | 1,023,000 | 986,000 | 1,023,000 | +24,000 | +2.4% | 3,502 |
| 2014/12/10 | 1,012,000 | 1,012,000 | 994,000 | 999,000 | -29,000 | -2.8% | 1,430 |
| 2014/12/09 | 1,017,000 | 1,034,000 | 1,017,000 | 1,028,000 | +4,000 | +0.4% | 742 |
| 2014/12/08 | 1,020,000 | 1,029,000 | 1,018,000 | 1,024,000 | +4,000 | +0.4% | 497 |
| 2014/12/05 | 1,013,000 | 1,026,000 | 1,002,000 | 1,020,000 | +8,000 | +0.8% | 553 |
| 2014/12/04 | 1,026,000 | 1,026,000 | 1,007,000 | 1,012,000 | -8,000 | -0.8% | 803 |
| 2014/12/03 | 1,020,000 | 1,037,000 | 1,014,000 | 1,020,000 | +4,000 | +0.4% | 694 |
| 2014/12/02 | 992,000 | 1,017,000 | 989,000 | 1,016,000 | +21,000 | +2.1% | 672 |
| 2014/12/01 | 975,000 | 1,000,000 | 975,000 | 995,000 | +14,000 | +1.4% | 1,244 |
| 2014/11/28 | 955,000 | 981,000 | 951,000 | 981,000 | +33,000 | +3.5% | 1,662 |
| 2014/11/27 | 942,000 | 955,000 | 942,000 | 948,000 | +3,000 | +0.3% | 438 |
| 2014/11/26 | 934,000 | 952,000 | 934,000 | 945,000 | -8,000 | -0.8% | 733 |
| 2014/11/25 | 955,000 | 969,000 | 949,000 | 953,000 | +8,000 | +0.8% | 1,494 |
2501～
2550
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
