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 |
|---|---|---|---|---|---|---|---|
| 2013/11/14 | 799,000 | 805,000 | 794,000 | 804,000 | +8,000 | +1% | 516 |
| 2013/11/13 | 790,000 | 797,000 | 790,000 | 796,000 | +4,000 | +0.5% | 157 |
| 2013/11/12 | 787,000 | 792,000 | 784,000 | 792,000 | +2,000 | +0.3% | 339 |
| 2013/11/11 | 788,000 | 793,000 | 786,000 | 790,000 | +4,000 | +0.5% | 300 |
| 2013/11/08 | 800,000 | 800,000 | 781,000 | 786,000 | -17,000 | -2.1% | 719 |
| 2013/11/07 | 821,000 | 824,000 | 800,000 | 803,000 | -18,000 | -2.2% | 428 |
| 2013/11/06 | 833,000 | 836,000 | 816,000 | 821,000 | -27,000 | -3.2% | 565 |
| 2013/11/05 | 857,000 | 857,000 | 841,000 | 848,000 | +2,000 | +0.2% | 362 |
| 2013/11/01 | 858,000 | 858,000 | 844,000 | 846,000 | -9,000 | -1.1% | 234 |
| 2013/10/31 | 856,000 | 859,000 | 846,000 | 855,000 | -5,000 | -0.6% | 349 |
| 2013/10/30 | 850,000 | 860,000 | 845,000 | 860,000 | +15,000 | +1.8% | 639 |
| 2013/10/29 | 842,000 | 848,000 | 833,000 | 845,000 | +4,000 | +0.5% | 379 |
| 2013/10/28 | 838,000 | 841,000 | 832,000 | 841,000 | +9,000 | +1.1% | 157 |
| 2013/10/25 | 831,000 | 840,000 | 830,000 | 832,000 | -8,000 | -1% | 280 |
| 2013/10/24 | 831,000 | 843,000 | 826,000 | 840,000 | ±0 | ±0% | 451 |
| 2013/10/23 | 828,000 | 844,000 | 824,000 | 840,000 | +12,000 | +1.4% | 444 |
| 2013/10/22 | 828,000 | 833,000 | 824,000 | 828,000 | ±0 | ±0% | 351 |
| 2013/10/21 | 818,000 | 830,000 | 816,000 | 828,000 | +10,000 | +1.2% | 376 |
| 2013/10/18 | 820,000 | 824,000 | 813,000 | 818,000 | ±0 | ±0% | 340 |
| 2013/10/17 | 825,000 | 828,000 | 817,000 | 818,000 | -7,000 | -0.8% | 247 |
| 2013/10/16 | 811,000 | 827,000 | 811,000 | 825,000 | -1,000 | -0.1% | 465 |
| 2013/10/15 | 825,000 | 828,000 | 816,000 | 826,000 | +4,000 | +0.5% | 357 |
| 2013/10/11 | 820,000 | 831,000 | 811,000 | 822,000 | +3,000 | +0.4% | 825 |
| 2013/10/10 | 824,000 | 828,000 | 817,000 | 819,000 | +2,000 | +0.2% | 727 |
| 2013/10/09 | 804,000 | 825,000 | 796,000 | 817,000 | +13,000 | +1.6% | 452 |
| 2013/10/08 | 787,000 | 804,000 | 787,000 | 804,000 | +2,000 | +0.2% | 505 |
| 2013/10/07 | 810,000 | 817,000 | 794,000 | 802,000 | -8,000 | -1% | 430 |
| 2013/10/04 | 813,000 | 817,000 | 796,000 | 810,000 | +3,000 | +0.4% | 482 |
| 2013/10/03 | 773,000 | 810,000 | 773,000 | 807,000 | +19,000 | +2.4% | 431 |
| 2013/10/02 | 813,000 | 819,000 | 780,000 | 788,000 | -28,000 | -3.4% | 914 |
| 2013/10/01 | 839,000 | 848,000 | 815,000 | 816,000 | -35,000 | -4.1% | 818 |
| 2013/09/30 | 849,000 | 854,000 | 834,000 | 851,000 | +8,000 | +0.9% | 843 |
| 2013/09/27 | 836,000 | 850,000 | 832,000 | 843,000 | +7,000 | +0.8% | 502 |
| 2013/09/26 | 833,000 | 849,000 | 815,000 | 836,000 | -2,000 | -0.2% | 882 |
| 2013/09/25 | 797,000 | 844,000 | 796,000 | 838,000 | +38,000 | +4.8% | 770 |
| 2013/09/24 | 794,000 | 800,000 | 773,000 | 800,000 | +28,000 | +3.6% | 906 |
| 2013/09/20 | 790,000 | 795,000 | 772,000 | 772,000 | -9,000 | -1.2% | 644 |
| 2013/09/19 | 771,000 | 785,000 | 771,000 | 781,000 | +22,000 | +2.9% | 983 |
| 2013/09/18 | 784,000 | 784,000 | 759,000 | 759,000 | -20,000 | -2.6% | 796 |
| 2013/09/17 | 778,000 | 794,000 | 771,000 | 779,000 | +10,000 | +1.3% | 725 |
| 2013/09/13 | 759,000 | 770,000 | 749,000 | 769,000 | +20,000 | +2.7% | 747 |
| 2013/09/12 | 756,000 | 756,000 | 731,000 | 749,000 | +8,000 | +1.1% | 496 |
| 2013/09/11 | 749,000 | 758,000 | 733,000 | 741,000 | +12,000 | +1.6% | 689 |
| 2013/09/10 | 740,000 | 749,000 | 721,000 | 729,000 | +12,000 | +1.7% | 619 |
| 2013/09/09 | 732,000 | 732,000 | 716,000 | 717,000 | +15,000 | +2.1% | 368 |
| 2013/09/06 | 727,000 | 747,000 | 696,000 | 702,000 | -13,000 | -1.8% | 1,002 |
| 2013/09/05 | 715,000 | 729,000 | 706,000 | 715,000 | +12,000 | +1.7% | 365 |
| 2013/09/04 | 695,000 | 708,000 | 688,000 | 703,000 | +9,000 | +1.3% | 250 |
| 2013/09/03 | 689,000 | 694,000 | 680,000 | 694,000 | +16,000 | +2.4% | 322 |
| 2013/09/02 | 687,000 | 694,000 | 673,000 | 678,000 | +1,000 | +0.1% | 218 |
2801～
2850
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
