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 |
|---|---|---|---|---|---|---|---|
| 2012/08/24 | 463,000 | 464,500 | 462,500 | 464,500 | ±0 | ±0% | 717 |
| 2012/08/23 | 463,500 | 465,000 | 463,500 | 464,500 | +500 | +0.1% | 997 |
| 2012/08/22 | 463,000 | 464,000 | 462,500 | 464,000 | +500 | +0.1% | 641 |
| 2012/08/21 | 462,000 | 463,500 | 462,000 | 463,500 | +1,500 | +0.3% | 509 |
| 2012/08/20 | 462,500 | 463,500 | 462,000 | 462,000 | -500 | -0.1% | 385 |
| 2012/08/17 | 463,000 | 464,000 | 462,000 | 462,500 | -500 | -0.1% | 374 |
| 2012/08/16 | 463,500 | 464,000 | 462,000 | 463,000 | -1,000 | -0.2% | 342 |
| 2012/08/15 | 461,500 | 464,000 | 461,000 | 464,000 | +1,000 | +0.2% | 289 |
| 2012/08/14 | 462,000 | 463,000 | 461,000 | 463,000 | -1,000 | -0.2% | 361 |
| 2012/08/13 | 463,500 | 464,000 | 461,500 | 464,000 | +1,000 | +0.2% | 460 |
| 2012/08/10 | 460,000 | 463,000 | 460,000 | 463,000 | +2,000 | +0.4% | 379 |
| 2012/08/09 | 462,500 | 463,500 | 460,000 | 461,000 | -3,500 | -0.8% | 551 |
| 2012/08/08 | 464,500 | 464,500 | 462,500 | 464,500 | ±0 | ±0% | 1,363 |
| 2012/08/07 | 463,000 | 464,500 | 462,000 | 464,500 | -500 | -0.1% | 472 |
| 2012/08/06 | 464,500 | 465,000 | 463,000 | 465,000 | +3,000 | +0.6% | 593 |
| 2012/08/03 | 464,500 | 464,500 | 461,500 | 462,000 | -4,000 | -0.9% | 927 |
| 2012/08/02 | 465,000 | 466,000 | 464,500 | 466,000 | +1,000 | +0.2% | 2,366 |
| 2012/08/01 | 466,000 | 466,000 | 462,500 | 465,000 | -1,000 | -0.2% | 1,807 |
| 2012/07/31 | 460,500 | 466,000 | 459,500 | 466,000 | +5,000 | +1.1% | 6,241 |
| 2012/07/30 | 462,500 | 466,500 | 461,000 | 461,000 | -1,500 | -0.3% | 14,247 |
| 2012/07/27 | 462,000 | 463,000 | 461,000 | 462,500 | ±0 | ±0% | 2,505 |
| 2012/07/26 | 461,000 | 462,500 | 461,000 | 462,500 | +500 | +0.1% | 1,664 |
| 2012/07/25 | 461,000 | 463,000 | 460,500 | 462,000 | +500 | +0.1% | 1,862 |
| 2012/07/24 | 461,000 | 462,500 | 459,500 | 461,500 | -1,000 | -0.2% | 2,725 |
| 2012/07/23 | 461,500 | 462,500 | 460,500 | 462,500 | +1,500 | +0.3% | 1,250 |
| 2012/07/20 | 461,500 | 462,000 | 460,500 | 461,000 | -500 | -0.1% | 858 |
| 2012/07/19 | 461,000 | 461,500 | 460,500 | 461,500 | +500 | +0.1% | 966 |
| 2012/07/18 | 461,000 | 462,500 | 460,000 | 461,000 | +1,000 | +0.2% | 1,277 |
| 2012/07/17 | 461,000 | 461,500 | 459,500 | 460,000 | -2,000 | -0.4% | 1,648 |
| 2012/07/13 | 460,500 | 462,500 | 460,000 | 462,000 | ±0 | ±0% | 1,282 |
| 2012/07/12 | 460,500 | 462,000 | 459,000 | 462,000 | +1,000 | +0.2% | 1,263 |
| 2012/07/11 | 461,500 | 462,000 | 460,500 | 461,000 | -1,000 | -0.2% | 759 |
| 2012/07/10 | 464,000 | 464,000 | 460,500 | 462,000 | -2,500 | -0.5% | 1,373 |
| 2012/07/09 | 463,000 | 465,000 | 461,500 | 464,500 | +2,000 | +0.4% | 4,944 |
| 2012/07/06 | 459,000 | 462,500 | 458,000 | 462,500 | +4,000 | +0.9% | 2,725 |
| 2012/07/05 | 455,500 | 459,000 | 455,500 | 458,500 | +2,000 | +0.4% | 991 |
| 2012/07/04 | 456,500 | 459,000 | 456,000 | 456,500 | -500 | -0.1% | 1,225 |
| 2012/07/03 | 459,000 | 459,500 | 457,000 | 457,000 | -2,500 | -0.5% | 642 |
| 2012/07/02 | 460,000 | 460,000 | 456,000 | 459,500 | +1,000 | +0.2% | 1,120 |
| 2012/06/29 | 453,000 | 458,500 | 452,500 | 458,500 | +3,500 | +0.8% | 2,175 |
| 2012/06/28 | 455,000 | 456,000 | 452,000 | 455,000 | +1,000 | +0.2% | 2,229 |
| 2012/06/27 | 454,500 | 458,000 | 453,000 | 454,000 | -6,000 | -1.3% | 1,372 |
| 2012/06/26 | 456,000 | 460,000 | 454,000 | 460,000 | ±0 | ±0% | 1,386 |
| 2012/06/25 | 460,000 | 461,000 | 458,000 | 460,000 | -1,000 | -0.2% | 1,064 |
| 2012/06/22 | 455,000 | 461,000 | 454,500 | 461,000 | +3,000 | +0.7% | 1,372 |
| 2012/06/21 | 458,500 | 460,500 | 457,000 | 458,000 | -3,000 | -0.7% | 1,004 |
| 2012/06/20 | 460,500 | 462,000 | 458,500 | 461,000 | -2,000 | -0.4% | 2,180 |
| 2012/06/19 | 460,000 | 463,000 | 455,000 | 463,000 | +3,500 | +0.8% | 4,207 |
| 2012/06/18 | 460,000 | 460,000 | 454,000 | 459,500 | +4,500 | +1% | 1,737 |
| 2012/06/15 | 460,000 | 461,000 | 451,000 | 455,000 | -1,000 | -0.2% | 1,823 |
3101～
3150
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
