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 |
|---|---|---|---|---|---|---|---|
| 2013/04/08 | 933,000 | 933,000 | 904,000 | 917,000 | -24,000 | -2.6% | 2,241 |
| 2013/04/05 | 950,000 | 950,000 | 900,000 | 941,000 | +75,000 | +8.7% | 4,530 |
| 2013/04/04 | 805,000 | 880,000 | 795,000 | 866,000 | +33,000 | +4% | 1,918 |
| 2013/04/03 | 860,000 | 888,000 | 820,000 | 833,000 | -12,000 | -1.4% | 1,052 |
| 2013/04/02 | 778,000 | 900,000 | 773,000 | 845,000 | +7,000 | +0.8% | 1,636 |
| 2013/04/01 | 936,000 | 938,000 | 827,000 | 838,000 | -83,000 | -9% | 1,642 |
| 2013/03/29 | 900,000 | 930,000 | 850,000 | 921,000 | +18,000 | +2% | 1,728 |
| 2013/03/28 | 955,000 | 976,000 | 902,000 | 903,000 | -40,000 | -4.2% | 1,800 |
| 2013/03/27 | 900,000 | 943,000 | 897,000 | 943,000 | +46,000 | +5.1% | 1,296 |
| 2013/03/26 | 892,000 | 898,000 | 874,000 | 897,000 | +12,000 | +1.4% | 1,082 |
| 2013/03/25 | 890,000 | 897,000 | 865,000 | 885,000 | +21,000 | +2.4% | 1,256 |
| 2013/03/22 | 867,000 | 870,000 | 854,000 | 864,000 | +7,000 | +0.8% | 764 |
| 2013/03/21 | 837,000 | 859,000 | 833,000 | 857,000 | +13,000 | +1.5% | 1,109 |
| 2013/03/19 | 834,000 | 853,000 | 831,000 | 844,000 | +5,000 | +0.6% | 977 |
| 2013/03/18 | 849,000 | 852,000 | 836,000 | 839,000 | -22,000 | -2.6% | 751 |
| 2013/03/15 | 860,000 | 889,000 | 846,000 | 861,000 | +16,000 | +1.9% | 1,314 |
| 2013/03/14 | 789,000 | 845,000 | 789,000 | 845,000 | +57,000 | +7.2% | 1,220 |
| 2013/03/13 | 760,000 | 788,000 | 757,000 | 788,000 | +29,000 | +3.8% | 1,256 |
| 2013/03/12 | 740,000 | 760,000 | 733,000 | 759,000 | +29,000 | +4% | 817 |
| 2013/03/11 | 719,000 | 736,000 | 716,000 | 730,000 | +17,000 | +2.4% | 694 |
| 2013/03/08 | 721,000 | 722,000 | 704,000 | 713,000 | -11,000 | -1.5% | 1,223 |
| 2013/03/07 | 731,000 | 734,000 | 721,000 | 724,000 | -7,000 | -1% | 649 |
| 2013/03/06 | 734,000 | 746,000 | 729,000 | 731,000 | -1,000 | -0.1% | 606 |
| 2013/03/05 | 757,000 | 757,000 | 725,000 | 732,000 | -15,000 | -2% | 804 |
| 2013/03/04 | 740,000 | 760,000 | 740,000 | 747,000 | +21,000 | +2.9% | 869 |
| 2013/03/01 | 704,000 | 731,000 | 704,000 | 726,000 | +22,000 | +3.1% | 1,108 |
| 2013/02/28 | 702,000 | 709,000 | 702,000 | 704,000 | +4,000 | +0.6% | 637 |
| 2013/02/27 | 699,000 | 702,000 | 690,000 | 700,000 | +5,000 | +0.7% | 1,192 |
| 2013/02/26 | 692,000 | 698,000 | 684,000 | 695,000 | -7,000 | -1% | 1,423 |
| 2013/02/25 | 709,000 | 715,000 | 702,000 | 702,000 | -3,000 | -0.4% | 860 |
| 2013/02/22 | 693,000 | 706,000 | 693,000 | 705,000 | +7,000 | +1% | 648 |
| 2013/02/21 | 698,000 | 700,000 | 694,000 | 698,000 | +4,000 | +0.6% | 522 |
| 2013/02/20 | 689,000 | 695,000 | 685,000 | 694,000 | +9,000 | +1.3% | 665 |
| 2013/02/19 | 685,000 | 687,000 | 677,000 | 685,000 | +3,000 | +0.4% | 710 |
| 2013/02/18 | 671,000 | 682,000 | 671,000 | 682,000 | +11,000 | +1.6% | 546 |
| 2013/02/15 | 665,000 | 671,000 | 660,000 | 671,000 | -2,000 | -0.3% | 827 |
| 2013/02/14 | 667,000 | 680,000 | 664,000 | 673,000 | +4,000 | +0.6% | 642 |
| 2013/02/13 | 671,000 | 676,000 | 660,000 | 669,000 | -8,000 | -1.2% | 1,170 |
| 2013/02/12 | 686,000 | 688,000 | 675,000 | 677,000 | -8,000 | -1.2% | 441 |
| 2013/02/08 | 678,000 | 689,000 | 678,000 | 685,000 | +3,000 | +0.4% | 554 |
| 2013/02/07 | 677,000 | 684,000 | 672,000 | 682,000 | +5,000 | +0.7% | 1,052 |
| 2013/02/06 | 660,000 | 681,000 | 660,000 | 677,000 | +21,000 | +3.2% | 1,035 |
| 2013/02/05 | 658,000 | 676,000 | 653,000 | 656,000 | -22,000 | -3.2% | 1,433 |
| 2013/02/04 | 668,000 | 681,000 | 668,000 | 678,000 | +5,000 | +0.7% | 2,020 |
| 2013/02/01 | 659,000 | 674,000 | 638,000 | 673,000 | +18,000 | +2.7% | 2,084 |
| 2013/01/31 | 640,000 | 659,000 | 636,000 | 655,000 | +23,000 | +3.6% | 1,068 |
| 2013/01/30 | 620,000 | 635,000 | 620,000 | 632,000 | +15,000 | +2.4% | 839 |
| 2013/01/29 | 611,000 | 620,000 | 608,000 | 617,000 | +8,000 | +1.3% | 865 |
| 2013/01/28 | 605,000 | 612,000 | 604,000 | 609,000 | +8,000 | +1.3% | 655 |
| 2013/01/25 | 599,000 | 601,000 | 596,000 | 601,000 | +2,000 | +0.3% | 516 |
2951～
3000
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
