399,500
+4500 (+1.14%)
株価：2024/05/13 15:00
20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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 391,000 | 392,500 | 387,000 | 390,500 | -500 | -0.1% | 3,461 |
| 2024/02/26 | 390,000 | 394,500 | 387,500 | 391,000 | +6,500 | +1.7% | 4,089 |
| 2024/02/22 | 383,000 | 386,500 | 379,000 | 384,500 | -1,500 | -0.4% | 3,841 |
| 2024/02/21 | 389,000 | 389,000 | 385,000 | 386,000 | -1,500 | -0.4% | 2,853 |
| 2024/02/20 | 386,000 | 391,500 | 386,000 | 387,500 | +1,500 | +0.4% | 2,224 |
| 2024/02/19 | 390,000 | 390,500 | 384,000 | 386,000 | -4,000 | -1% | 1,668 |
| 2024/02/16 | 388,000 | 391,000 | 385,000 | 390,000 | +5,000 | +1.3% | 3,635 |
| 2024/02/15 | 392,500 | 392,500 | 383,500 | 385,000 | -7,500 | -1.9% | 2,660 |
| 2024/02/14 | 394,500 | 396,000 | 392,500 | 392,500 | -4,500 | -1.1% | 2,372 |
| 2024/02/13 | 398,500 | 400,000 | 395,000 | 397,000 | ±0 | ±0% | 2,598 |
| 2024/02/09 | 400,500 | 400,500 | 397,000 | 397,000 | -3,500 | -0.9% | 2,299 |
| 2024/02/08 | 400,500 | 403,500 | 399,000 | 400,500 | +3,000 | +0.8% | 2,148 |
| 2024/02/07 | 401,000 | 403,000 | 397,500 | 397,500 | -3,500 | -0.9% | 1,701 |
| 2024/02/06 | 399,000 | 402,000 | 397,500 | 401,000 | +1,000 | +0.3% | 2,058 |
| 2024/02/05 | 403,000 | 406,500 | 400,000 | 400,000 | -4,500 | -1.1% | 1,446 |
| 2024/02/02 | 399,000 | 405,500 | 398,000 | 404,500 | +12,000 | +3.1% | 2,935 |
| 2024/02/01 | 398,500 | 399,000 | 389,000 | 392,500 | -9,500 | -2.4% | 5,744 |
| 2024/01/31 | 401,000 | 403,500 | 400,000 | 402,000 | -1,500 | -0.4% | 2,125 |
| 2024/01/30 | 408,500 | 408,500 | 403,000 | 403,500 | -2,000 | -0.5% | 2,495 |
| 2024/01/29 | 408,000 | 409,500 | 405,500 | 405,500 | -3,500 | -0.9% | 1,681 |
| 2024/01/26 | 409,000 | 411,500 | 407,500 | 409,000 | +1,000 | +0.2% | 1,490 |
| 2024/01/25 | 408,000 | 409,500 | 405,000 | 408,000 | -2,500 | -0.6% | 2,372 |
| 2024/01/24 | 410,500 | 411,500 | 409,000 | 410,500 | +2,500 | +0.6% | 2,180 |
| 2024/01/23 | 413,000 | 414,000 | 408,000 | 408,000 | -5,500 | -1.3% | 2,581 |
| 2024/01/22 | 405,500 | 415,000 | 405,000 | 413,500 | +10,500 | +2.6% | 2,904 |
| 2024/01/19 | 398,000 | 403,000 | 396,500 | 403,000 | +5,500 | +1.4% | 2,651 |
| 2024/01/18 | 400,000 | 404,500 | 396,500 | 397,500 | +6,500 | +1.7% | 4,593 |
| 2024/01/17 | 393,000 | 394,500 | 391,000 | 391,000 | -1,500 | -0.4% | 1,092 |
| 2024/01/16 | 395,500 | 395,500 | 392,500 | 392,500 | -2,000 | -0.5% | 655 |
| 2024/01/15 | 392,000 | 396,000 | 392,000 | 394,500 | +2,500 | +0.6% | 1,138 |
| 2024/01/12 | 391,000 | 393,500 | 391,000 | 392,000 | +2,000 | +0.5% | 1,063 |
| 2024/01/11 | 389,500 | 392,000 | 389,500 | 390,000 | +1,500 | +0.4% | 969 |
| 2024/01/10 | 389,500 | 391,500 | 388,500 | 388,500 | -2,500 | -0.6% | 1,027 |
| 2024/01/09 | 390,000 | 394,000 | 390,000 | 391,000 | -2,000 | -0.5% | 1,062 |
| 2024/01/05 | 389,000 | 394,500 | 387,500 | 393,000 | +6,500 | +1.7% | 1,912 |
| 2024/01/04 | 390,000 | 391,000 | 385,000 | 386,500 | -2,000 | -0.5% | 900 |
| 2023/12/29 | 386,000 | 390,000 | 386,000 | 388,500 | +3,500 | +0.9% | 750 |
| 2023/12/28 | 382,000 | 387,500 | 381,500 | 385,000 | +5,000 | +1.3% | 1,715 |
| 2023/12/27 | 380,000 | 381,000 | 378,000 | 380,000 | +2,000 | +0.5% | 1,453 |
| 2023/12/26 | 379,500 | 379,500 | 375,500 | 378,000 | -1,000 | -0.3% | 1,626 |
| 2023/12/25 | 382,000 | 382,500 | 378,500 | 379,000 | -3,500 | -0.9% | 1,072 |
| 2023/12/22 | 385,000 | 385,500 | 380,500 | 382,500 | -2,000 | -0.5% | 1,658 |
| 2023/12/21 | 386,000 | 388,000 | 382,500 | 384,500 | -4,500 | -1.2% | 1,555 |
| 2023/12/20 | 387,000 | 389,000 | 385,500 | 389,000 | +1,500 | +0.4% | 1,447 |
| 2023/12/19 | 388,000 | 388,000 | 384,000 | 387,500 | -500 | -0.1% | 1,581 |
| 2023/12/18 | 388,000 | 388,500 | 384,500 | 388,000 | -2,500 | -0.6% | 1,387 |
| 2023/12/15 | 390,500 | 392,000 | 387,000 | 390,500 | +2,000 | +0.5% | 2,584 |
| 2023/12/14 | 393,500 | 394,500 | 388,500 | 388,500 | -6,000 | -1.5% | 1,992 |
| 2023/12/13 | 397,000 | 398,000 | 393,500 | 394,500 | -1,500 | -0.4% | 1,020 |
| 2023/12/12 | 398,500 | 399,500 | 394,000 | 396,000 | -3,000 | -0.8% | 946 |
51～
100
件表示中 / 2913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
