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 |
|---|---|---|---|---|---|---|---|
| 2014/01/31 | 851,000 | 860,000 | 847,000 | 855,000 | +5,000 | +0.6% | 700 |
| 2014/01/30 | 849,000 | 858,000 | 842,000 | 850,000 | -13,000 | -1.5% | 761 |
| 2014/01/29 | 865,000 | 868,000 | 856,000 | 863,000 | +7,000 | +0.8% | 1,322 |
| 2014/01/28 | 853,000 | 866,000 | 847,000 | 856,000 | +6,000 | +0.7% | 967 |
| 2014/01/27 | 843,000 | 850,000 | 830,000 | 850,000 | +1,000 | +0.1% | 1,199 |
| 2014/01/24 | 853,000 | 868,000 | 840,000 | 849,000 | -3,000 | -0.4% | 2,145 |
| 2014/01/23 | 845,000 | 854,000 | 837,000 | 852,000 | +9,000 | +1.1% | 1,123 |
| 2014/01/22 | 841,000 | 848,000 | 833,000 | 843,000 | +1,000 | +0.1% | 985 |
| 2014/01/21 | 845,000 | 849,000 | 829,000 | 842,000 | +3,000 | +0.4% | 1,081 |
| 2014/01/20 | 840,000 | 841,000 | 827,000 | 839,000 | -11,000 | -1.3% | 500 |
| 2014/01/17 | 850,000 | 851,000 | 836,000 | 850,000 | +15,000 | +1.8% | 1,224 |
| 2014/01/16 | 809,000 | 835,000 | 809,000 | 835,000 | +25,000 | +3.1% | 1,586 |
| 2014/01/15 | 813,000 | 813,000 | 805,000 | 810,000 | +5,000 | +0.6% | 487 |
| 2014/01/14 | 817,000 | 817,000 | 803,000 | 805,000 | -13,000 | -1.6% | 374 |
| 2014/01/10 | 818,000 | 820,000 | 808,000 | 818,000 | +9,000 | +1.1% | 728 |
| 2014/01/09 | 810,000 | 814,000 | 803,000 | 809,000 | -9,000 | -1.1% | 786 |
| 2014/01/08 | 825,000 | 825,000 | 809,000 | 818,000 | -9,000 | -1.1% | 725 |
| 2014/01/07 | 830,000 | 834,000 | 812,000 | 827,000 | +2,000 | +0.2% | 1,035 |
| 2014/01/06 | 835,000 | 838,000 | 808,000 | 825,000 | -4,000 | -0.5% | 1,241 |
| 2013/12/30 | 802,000 | 839,000 | 802,000 | 829,000 | +32,000 | +4% | 2,266 |
| 2013/12/27 | 800,000 | 801,000 | 790,000 | 797,000 | ±0 | ±0% | 1,093 |
| 2013/12/26 | 793,000 | 800,000 | 790,000 | 797,000 | +3,000 | +0.4% | 737 |
| 2013/12/25 | 784,000 | 794,000 | 778,000 | 794,000 | +7,000 | +0.9% | 1,504 |
| 2013/12/24 | 787,000 | 794,000 | 786,000 | 787,000 | -7,000 | -0.9% | 1,139 |
| 2013/12/20 | 783,000 | 794,000 | 777,000 | 794,000 | +14,000 | +1.8% | 1,790 |
| 2013/12/19 | 790,000 | 790,000 | 780,000 | 780,000 | -7,000 | -0.9% | 1,294 |
| 2013/12/18 | 783,000 | 791,000 | 783,000 | 787,000 | +3,000 | +0.4% | 2,521 |
| 2013/12/17 | 784,000 | 787,000 | 783,000 | 784,000 | -5,000 | -0.6% | 2,593 |
| 2013/12/16 | 789,000 | 794,000 | 781,000 | 789,000 | -6,000 | -0.8% | 3,352 |
| 2013/12/13 | 795,000 | 799,000 | 791,000 | 795,000 | ±0 | ±0% | 1,028 |
| 2013/12/12 | 798,000 | 805,000 | 792,000 | 795,000 | -9,000 | -1.1% | 964 |
| 2013/12/11 | 789,000 | 808,000 | 788,000 | 804,000 | +19,000 | +2.4% | 1,259 |
| 2013/12/10 | 808,000 | 808,000 | 784,000 | 785,000 | -18,000 | -2.2% | 2,178 |
| 2013/12/09 | 813,000 | 818,000 | 798,000 | 803,000 | -7,000 | -0.9% | 579 |
| 2013/12/06 | 806,000 | 810,000 | 795,000 | 810,000 | +10,000 | +1.3% | 461 |
| 2013/12/05 | 800,000 | 806,000 | 798,000 | 800,000 | -4,000 | -0.5% | 316 |
| 2013/12/04 | 813,000 | 813,000 | 794,000 | 804,000 | -6,000 | -0.7% | 308 |
| 2013/12/03 | 798,000 | 810,000 | 787,000 | 810,000 | +12,000 | +1.5% | 632 |
| 2013/12/02 | 794,000 | 798,000 | 785,000 | 798,000 | +5,000 | +0.6% | 370 |
| 2013/11/29 | 785,000 | 799,000 | 782,000 | 793,000 | +14,000 | +1.8% | 629 |
| 2013/11/28 | 777,000 | 783,000 | 772,000 | 779,000 | +6,000 | +0.8% | 412 |
| 2013/11/27 | 770,000 | 773,000 | 764,000 | 773,000 | -12,000 | -1.5% | 773 |
| 2013/11/26 | 769,000 | 786,000 | 767,000 | 785,000 | +4,000 | +0.5% | 880 |
| 2013/11/25 | 790,000 | 792,000 | 777,000 | 781,000 | -24,000 | -3% | 1,367 |
| 2013/11/22 | 791,000 | 813,000 | 791,000 | 805,000 | +14,000 | +1.8% | 552 |
| 2013/11/21 | 786,000 | 797,000 | 783,000 | 791,000 | -4,000 | -0.5% | 509 |
| 2013/11/20 | 794,000 | 795,000 | 787,000 | 795,000 | +2,000 | +0.3% | 424 |
| 2013/11/19 | 800,000 | 801,000 | 791,000 | 793,000 | -5,000 | -0.6% | 279 |
| 2013/11/18 | 826,000 | 826,000 | 798,000 | 798,000 | -25,000 | -3% | 743 |
| 2013/11/15 | 804,000 | 826,000 | 803,000 | 823,000 | +19,000 | +2.4% | 427 |
2751～
2800
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
