331,500
+1500 (+0.45%)
株価：2024/11/22 14:41
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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 328,500 | 332,000 | 327,500 | 330,000 | +2,000 | +0.6% | 2,333 |
| 2024/11/20 | 326,000 | 329,500 | 325,500 | 328,000 | +2,500 | +0.8% | 2,032 |
| 2024/11/19 | 323,000 | 326,500 | 322,500 | 325,500 | +1,500 | +0.5% | 1,404 |
| 2024/11/18 | 325,000 | 326,000 | 323,000 | 324,000 | ±0 | ±0% | 1,538 |
| 2024/11/15 | 323,000 | 325,500 | 323,000 | 324,000 | +2,500 | +0.8% | 1,661 |
| 2024/11/14 | 323,500 | 324,500 | 320,000 | 321,500 | -2,000 | -0.6% | 2,171 |
| 2024/11/13 | 326,000 | 327,000 | 323,500 | 323,500 | -4,000 | -1.2% | 1,636 |
| 2024/11/12 | 324,500 | 328,000 | 324,000 | 327,500 | +3,000 | +0.9% | 1,052 |
| 2024/11/11 | 325,000 | 326,000 | 323,500 | 324,500 | ±0 | ±0% | 1,607 |
| 2024/11/08 | 325,500 | 327,000 | 323,000 | 324,500 | ±0 | ±0% | 1,801 |
| 2024/11/07 | 329,000 | 329,000 | 324,500 | 324,500 | -5,500 | -1.7% | 1,716 |
| 2024/11/06 | 323,500 | 330,000 | 323,500 | 330,000 | +6,500 | +2% | 1,816 |
| 2024/11/05 | 326,500 | 327,000 | 321,500 | 323,500 | -3,000 | -0.9% | 1,814 |
| 2024/11/01 | 325,000 | 328,500 | 324,500 | 326,500 | +1,500 | +0.5% | 1,823 |
| 2024/10/31 | 326,000 | 327,500 | 323,000 | 325,000 | -1,500 | -0.5% | 2,561 |
| 2024/10/30 | 327,500 | 329,000 | 326,500 | 326,500 | -1,000 | -0.3% | 1,181 |
| 2024/10/29 | 328,500 | 329,000 | 326,000 | 327,500 | -1,000 | -0.3% | 1,303 |
| 2024/10/28 | 324,000 | 328,500 | 323,000 | 328,500 | +2,500 | +0.8% | 1,717 |
| 2024/10/25 | 325,000 | 327,000 | 323,500 | 326,000 | +2,000 | +0.6% | 2,439 |
| 2024/10/24 | 326,000 | 327,500 | 324,000 | 324,000 | -3,000 | -0.9% | 1,709 |
| 2024/10/23 | 324,000 | 328,500 | 323,000 | 327,000 | +2,500 | +0.8% | 2,688 |
| 2024/10/22 | 326,500 | 326,500 | 324,000 | 324,500 | -3,500 | -1.1% | 2,282 |
| 2024/10/21 | 327,500 | 328,500 | 325,500 | 328,000 | ±0 | ±0% | 960 |
| 2024/10/18 | 328,500 | 329,500 | 327,000 | 328,000 | +500 | +0.2% | 1,699 |
| 2024/10/17 | 327,500 | 329,000 | 326,000 | 327,500 | +2,000 | +0.6% | 1,261 |
| 2024/10/16 | 326,000 | 328,500 | 324,500 | 325,500 | -1,000 | -0.3% | 1,832 |
| 2024/10/15 | 331,500 | 331,500 | 326,500 | 326,500 | -2,000 | -0.6% | 1,920 |
| 2024/10/11 | 327,500 | 329,000 | 327,000 | 328,500 | +1,500 | +0.5% | 1,113 |
| 2024/10/10 | 328,500 | 329,500 | 327,000 | 327,000 | -2,500 | -0.8% | 2,273 |
| 2024/10/09 | 328,500 | 332,000 | 328,500 | 329,500 | +500 | +0.2% | 1,691 |
| 2024/10/08 | 329,500 | 331,000 | 328,000 | 329,000 | -500 | -0.2% | 1,787 |
| 2024/10/07 | 331,500 | 332,500 | 328,500 | 329,500 | -1,500 | -0.5% | 1,929 |
| 2024/10/04 | 334,000 | 334,000 | 331,000 | 331,000 | +1,500 | +0.5% | 2,384 |
| 2024/10/03 | 329,500 | 332,000 | 329,000 | 329,500 | +500 | +0.2% | 2,601 |
| 2024/10/02 | 328,500 | 330,500 | 327,000 | 329,000 | -2,500 | -0.8% | 2,102 |
| 2024/10/01 | 329,000 | 331,500 | 326,500 | 331,500 | +4,500 | +1.4% | 3,039 |
| 2024/09/30 | 330,000 | 331,500 | 326,500 | 327,000 | -8,000 | -2.4% | 3,448 |
| 2024/09/27 | 334,000 | 336,000 | 332,000 | 335,000 | +2,500 | +0.8% | 1,891 |
| 2024/09/26 | 329,500 | 333,000 | 329,000 | 332,500 | +2,500 | +0.8% | 1,589 |
| 2024/09/25 | 329,500 | 332,000 | 327,500 | 330,000 | +2,000 | +0.6% | 3,425 |
| 2024/09/24 | 329,500 | 330,000 | 326,500 | 328,000 | +2,000 | +0.6% | 2,603 |
| 2024/09/20 | 326,000 | 330,500 | 326,000 | 326,000 | +2,500 | +0.8% | 6,576 |
| 2024/09/19 | 326,500 | 328,500 | 323,500 | 323,500 | -4,500 | -1.4% | 2,670 |
| 2024/09/18 | 325,000 | 330,000 | 324,500 | 328,000 | +2,000 | +0.6% | 1,808 |
| 2024/09/17 | 325,500 | 328,500 | 323,000 | 326,000 | ±0 | ±0% | 3,149 |
| 2024/09/13 | 323,000 | 327,000 | 323,000 | 326,000 | ±0 | ±0% | 3,579 |
| 2024/09/12 | 326,500 | 330,000 | 324,000 | 326,000 | ±0 | ±0% | 2,434 |
| 2024/09/11 | 330,500 | 330,500 | 324,500 | 326,000 | -7,000 | -2.1% | 4,321 |
| 2024/09/10 | 332,500 | 338,500 | 331,500 | 333,000 | +2,000 | +0.6% | 2,353 |
| 2024/09/09 | 332,500 | 334,000 | 330,500 | 331,000 | -4,000 | -1.2% | 1,745 |
1～
50
件表示中 / 3045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
