339,000
+1000 (+0.30%)
株価：2025/04/11 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2025/01/21 | 324,500 | 327,000 | 317,500 | 320,500 | -3,000 | -0.9% | 4,304 |
| 2025/01/20 | 337,000 | 337,500 | 323,500 | 323,500 | -17,000 | -5% | 5,505 |
| 2025/01/17 | 336,000 | 340,500 | 334,500 | 340,500 | +4,500 | +1.3% | 3,158 |
| 2025/01/16 | 334,500 | 337,500 | 333,000 | 336,000 | +2,000 | +0.6% | 2,943 |
| 2025/01/15 | 329,500 | 334,000 | 328,500 | 334,000 | +6,000 | +1.8% | 2,908 |
| 2025/01/14 | 333,000 | 333,000 | 327,500 | 328,000 | -2,000 | -0.6% | 2,428 |
| 2025/01/10 | 331,500 | 332,500 | 329,000 | 330,000 | -1,500 | -0.5% | 1,882 |
| 2025/01/09 | 329,000 | 333,000 | 328,000 | 331,500 | +1,000 | +0.3% | 1,823 |
| 2025/01/08 | 331,000 | 332,500 | 330,500 | 330,500 | -1,000 | -0.3% | 1,751 |
| 2025/01/07 | 332,000 | 333,000 | 330,000 | 331,500 | -1,000 | -0.3% | 1,885 |
| 2025/01/06 | 331,000 | 333,500 | 330,500 | 332,500 | +4,000 | +1.2% | 2,720 |
| 2024/12/30 | 331,000 | 332,000 | 328,500 | 328,500 | -2,000 | -0.6% | 2,102 |
| 2024/12/27 | 330,000 | 332,000 | 327,000 | 330,500 | +3,500 | +1.1% | 2,677 |
| 2024/12/26 | 324,500 | 327,000 | 323,000 | 327,000 | +3,500 | +1.1% | 2,124 |
| 2024/12/25 | 323,000 | 323,500 | 321,500 | 323,500 | +2,000 | +0.6% | 1,026 |
| 2024/12/24 | 320,500 | 322,500 | 320,000 | 321,500 | +1,000 | +0.3% | 1,159 |
| 2024/12/23 | 316,500 | 322,000 | 316,500 | 320,500 | +4,500 | +1.4% | 1,595 |
| 2024/12/20 | 314,500 | 317,500 | 314,500 | 316,000 | +4,500 | +1.4% | 3,046 |
| 2024/12/19 | 310,500 | 314,500 | 310,500 | 311,500 | -1,000 | -0.3% | 2,287 |
| 2024/12/18 | 316,000 | 317,000 | 311,000 | 312,500 | -500 | -0.2% | 2,881 |
| 2024/12/17 | 314,500 | 317,500 | 313,000 | 313,000 | -3,500 | -1.1% | 3,086 |
| 2024/12/16 | 315,500 | 317,000 | 314,500 | 316,500 | +1,000 | +0.3% | 1,726 |
| 2024/12/13 | 314,500 | 316,000 | 312,500 | 315,500 | +1,000 | +0.3% | 3,311 |
| 2024/12/12 | 316,000 | 316,500 | 313,000 | 314,500 | ±0 | ±0% | 1,569 |
| 2024/12/11 | 314,000 | 316,000 | 312,000 | 314,500 | +1,000 | +0.3% | 1,366 |
| 2024/12/10 | 313,000 | 314,500 | 311,000 | 313,500 | +1,000 | +0.3% | 1,605 |
| 2024/12/09 | 318,000 | 318,500 | 311,000 | 312,500 | -5,500 | -1.7% | 2,705 |
| 2024/12/06 | 321,000 | 322,500 | 318,000 | 318,000 | -2,500 | -0.8% | 1,630 |
| 2024/12/05 | 319,000 | 321,500 | 318,000 | 320,500 | +1,500 | +0.5% | 2,030 |
| 2024/12/04 | 321,000 | 322,000 | 318,000 | 319,000 | -1,000 | -0.3% | 1,749 |
| 2024/12/03 | 323,500 | 325,000 | 318,500 | 320,000 | -1,000 | -0.3% | 3,007 |
| 2024/12/02 | 321,000 | 324,000 | 320,000 | 321,000 | ±0 | ±0% | 2,200 |
| 2024/11/29 | 324,000 | 324,000 | 321,000 | 321,000 | -3,500 | -1.1% | 1,831 |
| 2024/11/28 | 319,500 | 324,500 | 319,500 | 324,500 | -5,000 | -1.5% | 3,327 |
| 2024/11/27 | 329,500 | 331,000 | 327,000 | 329,500 | -1,500 | -0.5% | 5,379 |
| 2024/11/26 | 333,000 | 333,500 | 330,000 | 331,000 | -1,500 | -0.5% | 2,337 |
| 2024/11/25 | 331,000 | 336,000 | 331,000 | 332,500 | +500 | +0.2% | 3,881 |
| 2024/11/22 | 330,000 | 332,500 | 329,000 | 332,000 | +2,000 | +0.6% | 3,076 |
| 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 |
51～
100
件表示中 / 3138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
