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 |
|---|---|---|---|---|---|---|---|
| 2023/12/11 | 400,500 | 400,500 | 397,500 | 399,000 | -500 | -0.1% | 649 |
| 2023/12/08 | 398,500 | 400,000 | 396,500 | 399,500 | +2,000 | +0.5% | 2,388 |
| 2023/12/07 | 397,000 | 398,000 | 395,000 | 397,500 | -2,500 | -0.6% | 972 |
| 2023/12/06 | 397,500 | 400,000 | 394,500 | 400,000 | +3,000 | +0.8% | 1,871 |
| 2023/12/05 | 398,500 | 399,000 | 396,000 | 397,000 | -3,000 | -0.8% | 1,011 |
| 2023/12/04 | 400,000 | 402,000 | 398,000 | 400,000 | +2,500 | +0.6% | 1,092 |
| 2023/12/01 | 405,000 | 405,000 | 397,500 | 397,500 | -9,000 | -2.2% | 2,057 |
| 2023/11/30 | 404,000 | 406,500 | 398,000 | 406,500 | +2,000 | +0.5% | 3,808 |
| 2023/11/29 | 404,500 | 407,000 | 402,500 | 404,500 | -10,500 | -2.5% | 1,504 |
| 2023/11/28 | 418,000 | 418,000 | 415,000 | 415,000 | -2,500 | -0.6% | 6,511 |
| 2023/11/27 | 417,000 | 418,500 | 414,500 | 417,500 | +1,000 | +0.2% | 1,468 |
| 2023/11/24 | 414,000 | 417,000 | 413,000 | 416,500 | +2,500 | +0.6% | 1,368 |
| 2023/11/22 | 415,000 | 416,500 | 411,000 | 414,000 | -1,000 | -0.2% | 1,669 |
| 2023/11/21 | 411,000 | 417,000 | 411,000 | 415,000 | +4,000 | +1% | 2,461 |
| 2023/11/20 | 409,000 | 413,000 | 408,000 | 411,000 | +2,500 | +0.6% | 1,473 |
| 2023/11/17 | 409,500 | 409,500 | 407,000 | 408,500 | -2,500 | -0.6% | 1,219 |
| 2023/11/16 | 409,000 | 414,000 | 407,500 | 411,000 | +4,500 | +1.1% | 2,374 |
| 2023/11/15 | 406,500 | 409,000 | 405,000 | 406,500 | +500 | +0.1% | 1,633 |
| 2023/11/14 | 399,500 | 406,500 | 398,000 | 406,000 | +7,000 | +1.8% | 2,300 |
| 2023/11/13 | 400,000 | 402,500 | 398,000 | 399,000 | -1,000 | -0.3% | 1,146 |
| 2023/11/10 | 397,000 | 401,500 | 397,000 | 400,000 | +1,500 | +0.4% | 1,967 |
| 2023/11/09 | 400,500 | 400,500 | 396,000 | 398,500 | -1,500 | -0.4% | 1,962 |
| 2023/11/08 | 408,500 | 409,000 | 400,000 | 400,000 | -8,500 | -2.1% | 2,051 |
| 2023/11/07 | 409,500 | 410,000 | 404,500 | 408,500 | -500 | -0.1% | 3,897 |
| 2023/11/06 | 412,500 | 413,000 | 408,500 | 409,000 | -1,000 | -0.2% | 1,855 |
| 2023/11/02 | 413,000 | 414,500 | 408,500 | 410,000 | +500 | +0.1% | 2,020 |
| 2023/11/01 | 410,000 | 417,000 | 409,500 | 409,500 | +1,000 | +0.2% | 2,046 |
| 2023/10/31 | 407,500 | 411,500 | 406,000 | 408,500 | +1,500 | +0.4% | 2,012 |
| 2023/10/30 | 412,000 | 412,000 | 406,500 | 407,000 | -6,500 | -1.6% | 1,561 |
| 2023/10/27 | 406,000 | 415,000 | 406,000 | 413,500 | +8,500 | +2.1% | 1,934 |
| 2023/10/26 | 406,000 | 410,500 | 403,000 | 405,000 | -2,500 | -0.6% | 1,413 |
| 2023/10/25 | 404,000 | 408,500 | 403,500 | 407,500 | +3,500 | +0.9% | 1,813 |
| 2023/10/24 | 406,000 | 406,500 | 402,000 | 404,000 | +500 | +0.1% | 2,242 |
| 2023/10/23 | 411,000 | 411,000 | 403,500 | 403,500 | -6,000 | -1.5% | 2,309 |
| 2023/10/20 | 411,000 | 412,500 | 407,500 | 409,500 | -2,500 | -0.6% | 1,602 |
| 2023/10/19 | 409,500 | 414,000 | 408,500 | 412,000 | +1,000 | +0.2% | 1,975 |
| 2023/10/18 | 411,500 | 412,500 | 409,500 | 411,000 | -500 | -0.1% | 1,420 |
| 2023/10/17 | 407,500 | 413,500 | 405,500 | 411,500 | +6,500 | +1.6% | 1,450 |
| 2023/10/16 | 412,000 | 413,500 | 404,000 | 405,000 | -6,000 | -1.5% | 1,845 |
| 2023/10/13 | 413,000 | 416,500 | 408,500 | 411,000 | -1,000 | -0.2% | 2,606 |
| 2023/10/12 | 415,000 | 417,000 | 411,500 | 412,000 | -3,000 | -0.7% | 1,618 |
| 2023/10/11 | 417,000 | 418,500 | 415,000 | 415,000 | -3,000 | -0.7% | 1,350 |
| 2023/10/10 | 414,500 | 420,000 | 414,500 | 418,000 | +4,500 | +1.1% | 1,306 |
| 2023/10/06 | 414,000 | 415,500 | 412,000 | 413,500 | -1,000 | -0.2% | 1,177 |
| 2023/10/05 | 410,000 | 416,000 | 408,000 | 414,500 | +9,500 | +2.3% | 1,744 |
| 2023/10/04 | 407,500 | 412,500 | 404,500 | 405,000 | -6,000 | -1.5% | 2,977 |
| 2023/10/03 | 413,500 | 414,500 | 409,500 | 411,000 | +500 | +0.1% | 1,613 |
| 2023/10/02 | 412,500 | 414,500 | 410,500 | 410,500 | -2,000 | -0.5% | 982 |
| 2023/09/29 | 412,000 | 413,000 | 409,500 | 412,500 | +4,000 | +1% | 1,560 |
| 2023/09/28 | 414,500 | 414,500 | 407,500 | 408,500 | -6,500 | -1.6% | 2,202 |
101～
150
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
