344,500
+6000 (+1.77%)
株価：2025/04/22 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 |
|---|---|---|---|---|---|---|---|
| 2021/03/22 | 471,500 | 474,500 | 460,500 | 467,000 | -1,500 | -0.3% | 2,626 |
| 2021/03/19 | 481,500 | 484,500 | 468,500 | 468,500 | -16,500 | -3.4% | 9,557 |
| 2021/03/18 | 497,000 | 497,000 | 482,000 | 485,000 | -5,000 | -1% | 3,647 |
| 2021/03/17 | 486,000 | 491,500 | 483,500 | 490,000 | +4,000 | +0.8% | 2,919 |
| 2021/03/16 | 476,500 | 487,500 | 476,500 | 486,000 | +13,000 | +2.7% | 2,372 |
| 2021/03/15 | 474,500 | 479,500 | 470,000 | 473,000 | -1,000 | -0.2% | 3,293 |
| 2021/03/12 | 470,000 | 476,000 | 465,000 | 474,000 | +3,500 | +0.7% | 3,234 |
| 2021/03/11 | 464,000 | 470,500 | 462,500 | 470,500 | +9,500 | +2.1% | 1,639 |
| 2021/03/10 | 461,500 | 468,000 | 459,500 | 461,000 | -500 | -0.1% | 2,257 |
| 2021/03/09 | 465,000 | 472,000 | 459,000 | 461,500 | -2,500 | -0.5% | 3,448 |
| 2021/03/08 | 470,000 | 471,500 | 462,000 | 464,000 | -4,500 | -1% | 2,123 |
| 2021/03/05 | 469,500 | 472,500 | 462,500 | 468,500 | -4,500 | -1% | 2,488 |
| 2021/03/04 | 473,500 | 475,000 | 468,000 | 473,000 | -500 | -0.1% | 2,370 |
| 2021/03/03 | 473,000 | 475,000 | 466,500 | 473,500 | +3,000 | +0.6% | 2,983 |
| 2021/03/02 | 473,500 | 480,000 | 467,500 | 470,500 | +4,000 | +0.9% | 3,016 |
| 2021/03/01 | 470,000 | 481,000 | 466,000 | 466,500 | -1,500 | -0.3% | 2,425 |
| 2021/02/26 | 477,000 | 478,000 | 459,500 | 468,000 | -16,000 | -3.3% | 3,946 |
| 2021/02/25 | 482,000 | 484,000 | 468,500 | 484,000 | +9,000 | +1.9% | 2,866 |
| 2021/02/24 | 469,000 | 475,000 | 465,500 | 475,000 | +12,500 | +2.7% | 2,671 |
| 2021/02/22 | 464,000 | 469,000 | 459,000 | 462,500 | +2,500 | +0.5% | 1,609 |
| 2021/02/19 | 452,500 | 464,000 | 452,500 | 460,000 | +7,500 | +1.7% | 1,327 |
| 2021/02/18 | 465,000 | 466,000 | 450,000 | 452,500 | -9,500 | -2.1% | 2,581 |
| 2021/02/17 | 474,500 | 475,500 | 459,000 | 462,000 | -10,500 | -2.2% | 3,166 |
| 2021/02/16 | 458,000 | 475,000 | 458,000 | 472,500 | +20,000 | +4.4% | 3,514 |
| 2021/02/15 | 444,000 | 453,500 | 444,000 | 452,500 | +9,000 | +2% | 2,351 |
| 2021/02/12 | 432,000 | 444,000 | 430,500 | 443,500 | +10,000 | +2.3% | 2,927 |
| 2021/02/10 | 439,500 | 442,000 | 433,500 | 433,500 | -5,000 | -1.1% | 3,424 |
| 2021/02/09 | 437,500 | 440,000 | 433,000 | 438,500 | -4,500 | -1% | 4,644 |
| 2021/02/08 | 434,000 | 445,000 | 433,500 | 443,000 | +10,500 | +2.4% | 4,356 |
| 2021/02/05 | 430,000 | 434,000 | 425,500 | 432,500 | +4,500 | +1.1% | 2,773 |
| 2021/02/04 | 420,000 | 428,000 | 419,500 | 428,000 | +10,000 | +2.4% | 2,217 |
| 2021/02/03 | 410,500 | 418,000 | 409,000 | 418,000 | +8,500 | +2.1% | 2,545 |
| 2021/02/02 | 414,000 | 416,000 | 409,500 | 409,500 | -500 | -0.1% | 2,046 |
| 2021/02/01 | 419,000 | 422,500 | 409,000 | 410,000 | -9,000 | -2.1% | 2,255 |
| 2021/01/29 | 419,000 | 422,500 | 413,500 | 419,000 | -500 | -0.1% | 4,415 |
| 2021/01/28 | 420,500 | 427,000 | 416,500 | 419,500 | -6,000 | -1.4% | 2,275 |
| 2021/01/27 | 420,000 | 426,000 | 420,000 | 425,500 | +7,500 | +1.8% | 1,498 |
| 2021/01/26 | 417,000 | 423,000 | 416,500 | 418,000 | +1,000 | +0.2% | 1,525 |
| 2021/01/25 | 418,500 | 427,500 | 416,000 | 417,000 | -1,500 | -0.4% | 1,338 |
| 2021/01/22 | 414,000 | 421,000 | 414,000 | 418,500 | +5,500 | +1.3% | 1,334 |
| 2021/01/21 | 413,500 | 420,000 | 411,500 | 413,000 | +500 | +0.1% | 1,611 |
| 2021/01/20 | 409,000 | 415,500 | 408,000 | 412,500 | +7,000 | +1.7% | 3,355 |
| 2021/01/19 | 405,500 | 409,500 | 402,000 | 405,500 | -2,000 | -0.5% | 2,198 |
| 2021/01/18 | 415,000 | 415,000 | 404,500 | 407,500 | -3,000 | -0.7% | 2,882 |
| 2021/01/15 | 411,000 | 415,000 | 410,500 | 410,500 | -1,500 | -0.4% | 2,214 |
| 2021/01/14 | 413,000 | 417,000 | 408,000 | 412,000 | -1,000 | -0.2% | 2,643 |
| 2021/01/13 | 422,500 | 426,500 | 411,500 | 413,000 | -14,500 | -3.4% | 3,325 |
| 2021/01/12 | 424,500 | 428,000 | 421,500 | 427,500 | +500 | +0.1% | 2,146 |
| 2021/01/08 | 431,500 | 432,500 | 425,000 | 427,000 | -3,000 | -0.7% | 2,324 |
| 2021/01/07 | 424,500 | 430,500 | 422,500 | 430,000 | +9,500 | +2.3% | 2,198 |
1001～
1050
件表示中 / 3145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
