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 |
|---|---|---|---|---|---|---|---|
| 2013/06/20 | 690,000 | 706,000 | 685,000 | 700,000 | +6,000 | +0.9% | 452 |
| 2013/06/19 | 717,000 | 718,000 | 694,000 | 694,000 | -33,000 | -4.5% | 785 |
| 2013/06/18 | 721,000 | 727,000 | 691,000 | 727,000 | +7,000 | +1% | 431 |
| 2013/06/17 | 727,000 | 727,000 | 701,000 | 720,000 | +8,000 | +1.1% | 602 |
| 2013/06/14 | 680,000 | 732,000 | 680,000 | 712,000 | +22,000 | +3.2% | 1,250 |
| 2013/06/13 | 681,000 | 704,000 | 660,000 | 690,000 | +9,000 | +1.3% | 416 |
| 2013/06/12 | 701,000 | 709,000 | 671,000 | 681,000 | -26,000 | -3.7% | 669 |
| 2013/06/11 | 701,000 | 718,000 | 696,000 | 707,000 | +13,000 | +1.9% | 1,081 |
| 2013/06/10 | 705,000 | 714,000 | 691,000 | 694,000 | +9,000 | +1.3% | 970 |
| 2013/06/07 | 679,000 | 706,000 | 655,000 | 685,000 | -13,000 | -1.9% | 1,368 |
| 2013/06/06 | 717,000 | 727,000 | 698,000 | 698,000 | -37,000 | -5% | 640 |
| 2013/06/05 | 738,000 | 740,000 | 729,000 | 735,000 | -12,000 | -1.6% | 412 |
| 2013/06/04 | 750,000 | 769,000 | 727,000 | 747,000 | +3,000 | +0.4% | 737 |
| 2013/06/03 | 767,000 | 770,000 | 737,000 | 744,000 | -28,000 | -3.6% | 875 |
| 2013/05/31 | 777,000 | 780,000 | 751,000 | 772,000 | +9,000 | +1.2% | 956 |
| 2013/05/30 | 743,000 | 771,000 | 732,000 | 763,000 | +8,000 | +1.1% | 1,116 |
| 2013/05/29 | 760,000 | 767,000 | 743,000 | 755,000 | -39,000 | -4.9% | 1,032 |
| 2013/05/28 | 780,000 | 794,000 | 780,000 | 794,000 | +6,000 | +0.8% | 865 |
| 2013/05/27 | 772,000 | 798,000 | 758,000 | 788,000 | +6,000 | +0.8% | 793 |
| 2013/05/24 | 804,000 | 823,000 | 737,000 | 782,000 | -16,000 | -2% | 1,303 |
| 2013/05/23 | 811,000 | 821,000 | 775,000 | 798,000 | -41,000 | -4.9% | 2,500 |
| 2013/05/22 | 839,000 | 850,000 | 826,000 | 839,000 | -11,000 | -1.3% | 1,523 |
| 2013/05/21 | 853,000 | 860,000 | 843,000 | 850,000 | -16,000 | -1.8% | 1,017 |
| 2013/05/20 | 840,000 | 867,000 | 810,000 | 866,000 | +37,000 | +4.5% | 2,222 |
| 2013/05/17 | 768,000 | 829,000 | 752,000 | 829,000 | +69,000 | +9.1% | 2,289 |
| 2013/05/16 | 705,000 | 760,000 | 701,000 | 760,000 | +56,000 | +8% | 2,321 |
| 2013/05/15 | 724,000 | 742,000 | 692,000 | 704,000 | -35,000 | -4.7% | 2,867 |
| 2013/05/14 | 748,000 | 769,000 | 700,000 | 739,000 | -24,000 | -3.1% | 2,198 |
| 2013/05/13 | 810,000 | 815,000 | 740,000 | 763,000 | -67,000 | -8.1% | 2,205 |
| 2013/05/10 | 845,000 | 855,000 | 826,000 | 830,000 | -26,000 | -3% | 1,033 |
| 2013/05/09 | 866,000 | 868,000 | 849,000 | 856,000 | -10,000 | -1.2% | 883 |
| 2013/05/08 | 847,000 | 866,000 | 843,000 | 866,000 | +10,000 | +1.2% | 1,077 |
| 2013/05/07 | 843,000 | 863,000 | 843,000 | 856,000 | +17,000 | +2% | 1,380 |
| 2013/05/02 | 830,000 | 839,000 | 825,000 | 839,000 | +13,000 | +1.6% | 473 |
| 2013/05/01 | 828,000 | 840,000 | 825,000 | 826,000 | -9,000 | -1.1% | 376 |
| 2013/04/30 | 821,000 | 845,000 | 821,000 | 835,000 | -1,000 | -0.1% | 464 |
| 2013/04/26 | 845,000 | 848,000 | 836,000 | 836,000 | -14,000 | -1.6% | 708 |
| 2013/04/25 | 843,000 | 850,000 | 837,000 | 850,000 | -8,000 | -0.9% | 801 |
| 2013/04/24 | 860,000 | 864,000 | 848,000 | 858,000 | -4,000 | -0.5% | 649 |
| 2013/04/23 | 861,000 | 865,000 | 850,000 | 862,000 | -2,000 | -0.2% | 547 |
| 2013/04/22 | 882,000 | 900,000 | 864,000 | 864,000 | -9,000 | -1% | 978 |
| 2013/04/19 | 835,000 | 873,000 | 835,000 | 873,000 | +38,000 | +4.6% | 904 |
| 2013/04/18 | 820,000 | 835,000 | 810,000 | 835,000 | +8,000 | +1% | 719 |
| 2013/04/17 | 848,000 | 851,000 | 825,000 | 827,000 | -10,000 | -1.2% | 1,054 |
| 2013/04/16 | 839,000 | 850,000 | 809,000 | 837,000 | -17,000 | -2% | 1,255 |
| 2013/04/15 | 874,000 | 878,000 | 854,000 | 854,000 | -16,000 | -1.8% | 912 |
| 2013/04/12 | 855,000 | 873,000 | 848,000 | 870,000 | +15,000 | +1.8% | 1,237 |
| 2013/04/11 | 864,000 | 866,000 | 833,000 | 855,000 | -11,000 | -1.3% | 1,201 |
| 2013/04/10 | 885,000 | 885,000 | 860,000 | 866,000 | +3,000 | +0.3% | 1,466 |
| 2013/04/09 | 907,000 | 911,000 | 862,000 | 863,000 | -54,000 | -5.9% | 1,629 |
2901～
2950
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
