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 |
|---|---|---|---|---|---|---|---|
| 2013/08/30 | 670,000 | 686,000 | 664,000 | 677,000 | +4,000 | +0.6% | 272 |
| 2013/08/29 | 667,000 | 682,000 | 664,000 | 673,000 | +12,000 | +1.8% | 340 |
| 2013/08/28 | 666,000 | 677,000 | 660,000 | 661,000 | -5,000 | -0.8% | 302 |
| 2013/08/27 | 677,000 | 694,000 | 666,000 | 666,000 | -13,000 | -1.9% | 228 |
| 2013/08/26 | 668,000 | 696,000 | 668,000 | 679,000 | +15,000 | +2.3% | 357 |
| 2013/08/23 | 690,000 | 693,000 | 661,000 | 664,000 | -6,000 | -0.9% | 485 |
| 2013/08/22 | 675,000 | 692,000 | 670,000 | 670,000 | -10,000 | -1.5% | 370 |
| 2013/08/21 | 677,000 | 689,000 | 677,000 | 680,000 | +8,000 | +1.2% | 494 |
| 2013/08/20 | 686,000 | 698,000 | 670,000 | 672,000 | -17,000 | -2.5% | 758 |
| 2013/08/19 | 708,000 | 710,000 | 686,000 | 689,000 | -11,000 | -1.6% | 434 |
| 2013/08/16 | 707,000 | 717,000 | 697,000 | 700,000 | -13,000 | -1.8% | 241 |
| 2013/08/15 | 706,000 | 719,000 | 706,000 | 713,000 | -7,000 | -1% | 345 |
| 2013/08/14 | 720,000 | 727,000 | 716,000 | 720,000 | +1,000 | +0.1% | 185 |
| 2013/08/13 | 721,000 | 721,000 | 715,000 | 719,000 | +8,000 | +1.1% | 584 |
| 2013/08/12 | 700,000 | 722,000 | 699,000 | 711,000 | +2,000 | +0.3% | 382 |
| 2013/08/09 | 688,000 | 711,000 | 688,000 | 709,000 | +22,000 | +3.2% | 409 |
| 2013/08/08 | 693,000 | 694,000 | 687,000 | 687,000 | -5,000 | -0.7% | 401 |
| 2013/08/07 | 688,000 | 706,000 | 687,000 | 692,000 | ±0 | ±0% | 719 |
| 2013/08/06 | 713,000 | 719,000 | 689,000 | 692,000 | -26,000 | -3.6% | 1,002 |
| 2013/08/05 | 711,000 | 739,000 | 711,000 | 718,000 | +3,000 | +0.4% | 427 |
| 2013/08/02 | 739,000 | 740,000 | 715,000 | 715,000 | -9,000 | -1.2% | 298 |
| 2013/08/01 | 702,000 | 729,000 | 702,000 | 724,000 | +23,000 | +3.3% | 224 |
| 2013/07/31 | 712,000 | 726,000 | 701,000 | 701,000 | -23,000 | -3.2% | 600 |
| 2013/07/30 | 731,000 | 731,000 | 712,000 | 724,000 | -11,000 | -1.5% | 503 |
| 2013/07/29 | 732,000 | 746,000 | 732,000 | 735,000 | -12,000 | -1.6% | 317 |
| 2013/07/26 | 745,000 | 748,000 | 744,000 | 747,000 | +2,000 | +0.3% | 202 |
| 2013/07/25 | 742,000 | 752,000 | 741,000 | 745,000 | +4,000 | +0.5% | 190 |
| 2013/07/24 | 746,000 | 750,000 | 733,000 | 741,000 | -7,000 | -0.9% | 361 |
| 2013/07/23 | 750,000 | 777,000 | 747,000 | 748,000 | -5,000 | -0.7% | 631 |
| 2013/07/22 | 754,000 | 754,000 | 737,000 | 753,000 | +3,000 | +0.4% | 151 |
| 2013/07/19 | 760,000 | 760,000 | 738,000 | 750,000 | -7,000 | -0.9% | 450 |
| 2013/07/18 | 761,000 | 768,000 | 745,000 | 757,000 | -7,000 | -0.9% | 359 |
| 2013/07/17 | 760,000 | 770,000 | 756,000 | 764,000 | ±0 | ±0% | 271 |
| 2013/07/16 | 765,000 | 773,000 | 753,000 | 764,000 | +3,000 | +0.4% | 553 |
| 2013/07/12 | 739,000 | 770,000 | 739,000 | 761,000 | +22,000 | +3% | 570 |
| 2013/07/11 | 725,000 | 739,000 | 725,000 | 739,000 | +11,000 | +1.5% | 236 |
| 2013/07/10 | 735,000 | 740,000 | 728,000 | 728,000 | -14,000 | -1.9% | 494 |
| 2013/07/09 | 758,000 | 761,000 | 734,000 | 742,000 | -16,000 | -2.1% | 417 |
| 2013/07/08 | 772,000 | 776,000 | 758,000 | 758,000 | -21,000 | -2.7% | 463 |
| 2013/07/05 | 765,000 | 779,000 | 763,000 | 779,000 | +9,000 | +1.2% | 412 |
| 2013/07/04 | 780,000 | 780,000 | 769,000 | 770,000 | -9,000 | -1.2% | 124 |
| 2013/07/03 | 784,000 | 784,000 | 765,000 | 779,000 | -6,000 | -0.8% | 409 |
| 2013/07/02 | 778,000 | 785,000 | 773,000 | 785,000 | +19,000 | +2.5% | 748 |
| 2013/07/01 | 776,000 | 776,000 | 750,000 | 766,000 | -15,000 | -1.9% | 892 |
| 2013/06/28 | 745,000 | 787,000 | 737,000 | 781,000 | +41,000 | +5.5% | 1,239 |
| 2013/06/27 | 716,000 | 740,000 | 712,000 | 740,000 | +15,000 | +2.1% | 407 |
| 2013/06/26 | 702,000 | 728,000 | 702,000 | 725,000 | +27,000 | +3.9% | 736 |
| 2013/06/25 | 712,000 | 714,000 | 694,000 | 698,000 | -37,000 | -5% | 623 |
| 2013/06/24 | 728,000 | 739,000 | 721,000 | 735,000 | +10,000 | +1.4% | 774 |
| 2013/06/21 | 680,000 | 725,000 | 678,000 | 725,000 | +25,000 | +3.6% | 1,461 |
2851～
2900
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
