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 |
|---|---|---|---|---|---|---|---|
| 2012/11/06 | 515,000 | 521,000 | 515,000 | 521,000 | +6,000 | +1.2% | 1,227 |
| 2012/11/05 | 510,000 | 518,000 | 510,000 | 515,000 | +4,000 | +0.8% | 1,126 |
| 2012/11/02 | 504,000 | 511,000 | 504,000 | 511,000 | +6,000 | +1.2% | 1,116 |
| 2012/11/01 | 507,000 | 507,000 | 502,000 | 505,000 | -2,000 | -0.4% | 819 |
| 2012/10/31 | 506,000 | 509,000 | 502,000 | 507,000 | -4,000 | -0.8% | 2,338 |
| 2012/10/30 | 511,000 | 514,000 | 508,000 | 511,000 | -3,000 | -0.6% | 1,595 |
| 2012/10/29 | 505,000 | 515,000 | 504,000 | 514,000 | +10,000 | +2% | 1,465 |
| 2012/10/26 | 507,000 | 510,000 | 501,000 | 504,000 | -7,000 | -1.4% | 1,368 |
| 2012/10/25 | 507,000 | 511,000 | 505,000 | 511,000 | +3,000 | +0.6% | 1,236 |
| 2012/10/24 | 503,000 | 509,000 | 502,000 | 508,000 | +1,000 | +0.2% | 1,126 |
| 2012/10/23 | 500,000 | 507,000 | 500,000 | 507,000 | +6,000 | +1.2% | 1,338 |
| 2012/10/22 | 498,000 | 502,000 | 497,500 | 501,000 | +2,000 | +0.4% | 1,392 |
| 2012/10/19 | 496,000 | 499,000 | 494,500 | 499,000 | +2,000 | +0.4% | 1,408 |
| 2012/10/18 | 498,500 | 499,000 | 495,500 | 497,000 | -1,000 | -0.2% | 1,458 |
| 2012/10/17 | 498,000 | 500,000 | 498,000 | 498,000 | -2,000 | -0.4% | 1,685 |
| 2012/10/16 | 494,000 | 500,000 | 493,000 | 500,000 | +5,500 | +1.1% | 2,236 |
| 2012/10/15 | 491,000 | 495,000 | 489,500 | 494,500 | +4,000 | +0.8% | 1,584 |
| 2012/10/12 | 488,500 | 491,500 | 487,500 | 490,500 | +1,000 | +0.2% | 1,479 |
| 2012/10/11 | 486,500 | 489,500 | 484,500 | 489,500 | +3,000 | +0.6% | 1,662 |
| 2012/10/10 | 484,000 | 488,000 | 484,000 | 486,500 | +1,500 | +0.3% | 1,666 |
| 2012/10/09 | 481,500 | 485,000 | 481,500 | 485,000 | +3,500 | +0.7% | 1,363 |
| 2012/10/05 | 480,500 | 484,000 | 478,500 | 481,500 | -500 | -0.1% | 1,119 |
| 2012/10/04 | 480,000 | 482,000 | 478,000 | 482,000 | +1,000 | +0.2% | 970 |
| 2012/10/03 | 480,000 | 482,000 | 478,500 | 481,000 | ±0 | ±0% | 1,336 |
| 2012/10/02 | 479,500 | 481,000 | 478,000 | 481,000 | +1,500 | +0.3% | 1,798 |
| 2012/10/01 | 479,500 | 480,000 | 476,000 | 479,500 | +1,500 | +0.3% | 1,279 |
| 2012/09/28 | 475,000 | 478,000 | 474,000 | 478,000 | ±0 | ±0% | 2,542 |
| 2012/09/27 | 475,000 | 478,000 | 472,500 | 478,000 | +3,000 | +0.6% | 2,242 |
| 2012/09/26 | 475,500 | 477,000 | 470,500 | 475,000 | -1,000 | -0.2% | 1,612 |
| 2012/09/25 | 471,000 | 476,000 | 470,500 | 476,000 | ±0 | ±0% | 1,097 |
| 2012/09/24 | 475,000 | 476,500 | 470,500 | 476,000 | -1,500 | -0.3% | 2,255 |
| 2012/09/21 | 468,500 | 480,500 | 467,500 | 477,500 | +9,500 | +2% | 4,404 |
| 2012/09/20 | 466,000 | 468,000 | 464,500 | 468,000 | +1,500 | +0.3% | 850 |
| 2012/09/19 | 465,000 | 466,500 | 465,000 | 466,500 | +1,000 | +0.2% | 711 |
| 2012/09/18 | 464,000 | 465,500 | 463,000 | 465,500 | +2,000 | +0.4% | 446 |
| 2012/09/14 | 464,500 | 465,000 | 463,000 | 463,500 | ±0 | ±0% | 510 |
| 2012/09/13 | 461,000 | 464,000 | 460,500 | 463,500 | +2,000 | +0.4% | 504 |
| 2012/09/12 | 461,000 | 463,000 | 460,000 | 461,500 | +500 | +0.1% | 434 |
| 2012/09/11 | 461,500 | 462,500 | 460,000 | 461,000 | -2,500 | -0.5% | 1,145 |
| 2012/09/10 | 464,500 | 464,500 | 463,000 | 463,500 | ±0 | ±0% | 623 |
| 2012/09/07 | 464,500 | 464,500 | 462,500 | 463,500 | -1,000 | -0.2% | 599 |
| 2012/09/06 | 463,500 | 465,500 | 463,000 | 464,500 | -500 | -0.1% | 891 |
| 2012/09/05 | 462,500 | 465,000 | 462,500 | 465,000 | +2,000 | +0.4% | 519 |
| 2012/09/04 | 464,000 | 464,000 | 462,500 | 463,000 | -1,000 | -0.2% | 355 |
| 2012/09/03 | 465,000 | 465,000 | 463,500 | 464,000 | ±0 | ±0% | 663 |
| 2012/08/31 | 463,500 | 464,000 | 462,000 | 464,000 | -500 | -0.1% | 861 |
| 2012/08/30 | 465,500 | 465,500 | 462,500 | 464,500 | -1,500 | -0.3% | 1,052 |
| 2012/08/29 | 467,000 | 468,000 | 465,000 | 466,000 | -1,500 | -0.3% | 1,787 |
| 2012/08/28 | 464,500 | 468,000 | 464,500 | 467,500 | +2,500 | +0.5% | 3,984 |
| 2012/08/27 | 464,500 | 465,000 | 463,500 | 465,000 | +500 | +0.1% | 1,725 |
3051～
3100
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
