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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 331,500 | 334,500 | 330,000 | 334,500 | ±0 | ±0% | 2,054 |
| 2025/04/03 | 330,500 | 334,500 | 329,500 | 334,500 | -2,500 | -0.7% | 1,837 |
| 2025/04/02 | 342,500 | 342,500 | 334,500 | 337,000 | -4,500 | -1.3% | 1,690 |
| 2025/04/01 | 342,000 | 343,500 | 339,500 | 341,500 | +1,500 | +0.4% | 1,482 |
| 2025/03/31 | 343,500 | 346,000 | 340,000 | 340,000 | -7,000 | -2% | 2,112 |
| 2025/03/28 | 346,500 | 348,000 | 344,000 | 347,000 | ±0 | ±0% | 1,673 |
| 2025/03/27 | 345,500 | 349,000 | 345,500 | 347,000 | +1,500 | +0.4% | 1,725 |
| 2025/03/26 | 343,000 | 345,500 | 341,000 | 345,500 | +3,500 | +1% | 1,724 |
| 2025/03/25 | 342,000 | 345,500 | 342,000 | 342,000 | -500 | -0.1% | 1,691 |
| 2025/03/24 | 341,500 | 345,500 | 341,000 | 342,500 | -500 | -0.1% | 2,206 |
| 2025/03/21 | 341,000 | 343,500 | 340,000 | 343,000 | +3,000 | +0.9% | 3,424 |
| 2025/03/19 | 337,000 | 340,000 | 336,000 | 340,000 | +2,500 | +0.7% | 2,544 |
| 2025/03/18 | 335,000 | 337,500 | 334,500 | 337,500 | +2,500 | +0.7% | 2,091 |
| 2025/03/17 | 334,500 | 335,500 | 333,500 | 335,000 | +1,000 | +0.3% | 1,136 |
| 2025/03/14 | 331,500 | 334,000 | 331,500 | 334,000 | +2,000 | +0.6% | 2,418 |
| 2025/03/13 | 330,500 | 335,000 | 330,000 | 332,000 | +1,500 | +0.5% | 2,020 |
| 2025/03/12 | 328,500 | 332,500 | 328,500 | 330,500 | +2,000 | +0.6% | 1,772 |
| 2025/03/11 | 329,000 | 333,000 | 328,000 | 328,500 | ±0 | ±0% | 2,513 |
| 2025/03/10 | 329,000 | 332,500 | 328,500 | 328,500 | -1,000 | -0.3% | 1,759 |
| 2025/03/07 | 332,000 | 333,000 | 328,500 | 329,500 | -3,500 | -1.1% | 2,452 |
| 2025/03/06 | 331,500 | 334,000 | 331,500 | 333,000 | +3,500 | +1.1% | 1,989 |
| 2025/03/05 | 332,000 | 334,500 | 329,500 | 329,500 | -2,500 | -0.8% | 2,540 |
| 2025/03/04 | 339,500 | 339,500 | 332,000 | 332,000 | -7,000 | -2.1% | 2,091 |
| 2025/03/03 | 341,000 | 341,500 | 336,000 | 339,000 | -2,000 | -0.6% | 2,226 |
| 2025/02/28 | 337,500 | 341,000 | 333,500 | 341,000 | +3,000 | +0.9% | 7,228 |
| 2025/02/27 | 335,000 | 338,000 | 334,000 | 338,000 | +1,500 | +0.4% | 2,240 |
| 2025/02/26 | 341,000 | 341,000 | 332,500 | 336,500 | -1,000 | -0.3% | 4,196 |
| 2025/02/25 | 337,500 | 340,000 | 336,000 | 337,500 | -1,500 | -0.4% | 2,476 |
| 2025/02/21 | 340,500 | 340,500 | 337,000 | 339,000 | -1,000 | -0.3% | 1,912 |
| 2025/02/20 | 341,000 | 341,000 | 338,500 | 340,000 | -1,000 | -0.3% | 1,040 |
| 2025/02/19 | 339,500 | 341,500 | 337,500 | 341,000 | +2,000 | +0.6% | 2,659 |
| 2025/02/18 | 341,000 | 342,500 | 339,000 | 339,000 | -1,500 | -0.4% | 1,387 |
| 2025/02/17 | 339,500 | 342,000 | 339,000 | 340,500 | +1,500 | +0.4% | 1,371 |
| 2025/02/14 | 338,000 | 341,500 | 337,500 | 339,000 | +1,000 | +0.3% | 2,043 |
| 2025/02/13 | 334,000 | 338,500 | 334,000 | 338,000 | +4,500 | +1.3% | 2,448 |
| 2025/02/12 | 331,500 | 336,500 | 331,000 | 333,500 | ±0 | ±0% | 3,251 |
| 2025/02/10 | 333,000 | 334,500 | 330,500 | 333,500 | +500 | +0.2% | 1,963 |
| 2025/02/07 | 337,500 | 337,500 | 333,000 | 333,000 | -5,000 | -1.5% | 1,723 |
| 2025/02/06 | 338,000 | 340,500 | 337,000 | 338,000 | +1,500 | +0.4% | 1,602 |
| 2025/02/05 | 338,000 | 339,500 | 336,000 | 336,500 | -1,500 | -0.4% | 1,902 |
| 2025/02/04 | 336,500 | 340,000 | 334,000 | 338,000 | +2,500 | +0.7% | 1,828 |
| 2025/02/03 | 339,000 | 340,000 | 334,000 | 335,500 | -2,500 | -0.7% | 1,988 |
| 2025/01/31 | 340,000 | 340,000 | 337,000 | 338,000 | -500 | -0.1% | 2,221 |
| 2025/01/30 | 339,500 | 340,500 | 337,500 | 338,500 | -1,500 | -0.4% | 2,619 |
| 2025/01/29 | 339,000 | 342,000 | 338,500 | 340,000 | +3,000 | +0.9% | 1,978 |
| 2025/01/28 | 334,000 | 339,500 | 334,000 | 337,000 | +3,000 | +0.9% | 2,879 |
| 2025/01/27 | 330,000 | 335,000 | 330,000 | 334,000 | +5,500 | +1.7% | 2,593 |
| 2025/01/24 | 324,000 | 330,500 | 324,000 | 328,500 | +5,500 | +1.7% | 2,149 |
| 2025/01/23 | 324,000 | 325,000 | 322,000 | 323,000 | -1,000 | -0.3% | 1,686 |
| 2025/01/22 | 320,500 | 324,000 | 320,000 | 324,000 | +3,500 | +1.1% | 3,100 |
1～
50
件表示中 / 3133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
