324,000
+2500 (+0.78%)
株価：2024/11/15 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 |
|---|---|---|---|---|---|---|---|
| 2019/10/04 | 570,000 | 572,000 | 561,000 | 572,000 | +4,000 | +0.7% | 1,912 |
| 2019/10/03 | 564,000 | 570,000 | 560,000 | 568,000 | +7,000 | +1.2% | 2,860 |
| 2019/10/02 | 551,000 | 563,000 | 549,000 | 561,000 | +10,000 | +1.8% | 2,793 |
| 2019/10/01 | 549,000 | 553,000 | 542,000 | 551,000 | -1,000 | -0.2% | 2,210 |
| 2019/09/30 | 548,000 | 552,000 | 548,000 | 552,000 | +4,000 | +0.7% | 1,747 |
| 2019/09/27 | 548,000 | 551,000 | 547,000 | 548,000 | +1,000 | +0.2% | 1,166 |
| 2019/09/26 | 546,000 | 552,000 | 546,000 | 547,000 | +1,000 | +0.2% | 1,505 |
| 2019/09/25 | 544,000 | 546,000 | 543,000 | 546,000 | +4,000 | +0.7% | 975 |
| 2019/09/24 | 543,000 | 550,000 | 540,000 | 542,000 | +5,000 | +0.9% | 3,011 |
| 2019/09/20 | 536,000 | 540,000 | 531,000 | 537,000 | +4,000 | +0.8% | 2,113 |
| 2019/09/19 | 529,000 | 536,000 | 526,000 | 533,000 | +2,000 | +0.4% | 1,929 |
| 2019/09/18 | 532,000 | 532,000 | 525,000 | 531,000 | +2,000 | +0.4% | 2,011 |
| 2019/09/17 | 535,000 | 535,000 | 528,000 | 529,000 | -8,000 | -1.5% | 1,881 |
| 2019/09/13 | 525,000 | 537,000 | 523,000 | 537,000 | +14,000 | +2.7% | 2,753 |
| 2019/09/12 | 525,000 | 528,000 | 520,000 | 523,000 | -3,000 | -0.6% | 1,497 |
| 2019/09/11 | 532,000 | 534,000 | 523,000 | 526,000 | -7,000 | -1.3% | 2,781 |
| 2019/09/10 | 532,000 | 537,000 | 532,000 | 533,000 | +1,000 | +0.2% | 2,106 |
| 2019/09/09 | 528,000 | 534,000 | 527,000 | 532,000 | +6,000 | +1.1% | 1,450 |
| 2019/09/06 | 523,000 | 531,000 | 519,000 | 526,000 | +3,000 | +0.6% | 3,162 |
| 2019/09/05 | 518,000 | 524,000 | 517,000 | 523,000 | +4,000 | +0.8% | 2,765 |
| 2019/09/04 | 519,000 | 523,000 | 518,000 | 519,000 | +3,000 | +0.6% | 2,262 |
| 2019/09/03 | 521,000 | 521,000 | 515,000 | 516,000 | +1,000 | +0.2% | 1,789 |
| 2019/09/02 | 516,000 | 520,000 | 515,000 | 515,000 | -2,000 | -0.4% | 1,858 |
| 2019/08/30 | 516,000 | 518,000 | 513,000 | 517,000 | ±0 | ±0% | 3,005 |
| 2019/08/29 | 523,000 | 523,000 | 516,000 | 517,000 | -2,000 | -0.4% | 1,511 |
| 2019/08/28 | 520,000 | 521,000 | 515,000 | 519,000 | +1,000 | +0.2% | 1,832 |
| 2019/08/27 | 521,000 | 522,000 | 516,000 | 518,000 | -4,000 | -0.8% | 1,678 |
| 2019/08/26 | 518,000 | 524,000 | 517,000 | 522,000 | +2,000 | +0.4% | 1,634 |
| 2019/08/23 | 521,000 | 523,000 | 516,000 | 520,000 | -2,000 | -0.4% | 1,838 |
| 2019/08/22 | 523,000 | 527,000 | 520,000 | 522,000 | -3,000 | -0.6% | 1,654 |
| 2019/08/21 | 525,000 | 526,000 | 521,000 | 525,000 | -5,000 | -0.9% | 1,876 |
| 2019/08/20 | 529,000 | 535,000 | 527,000 | 530,000 | +1,000 | +0.2% | 2,023 |
| 2019/08/19 | 522,000 | 532,000 | 521,000 | 529,000 | +7,000 | +1.3% | 2,857 |
| 2019/08/16 | 520,000 | 524,000 | 518,000 | 522,000 | +3,000 | +0.6% | 2,781 |
| 2019/08/15 | 508,000 | 520,000 | 507,000 | 519,000 | +9,000 | +1.8% | 3,678 |
| 2019/08/14 | 506,000 | 513,000 | 504,000 | 510,000 | +3,000 | +0.6% | 2,561 |
| 2019/08/13 | 501,000 | 508,000 | 499,500 | 507,000 | +6,000 | +1.2% | 2,016 |
| 2019/08/09 | 495,000 | 504,000 | 490,000 | 501,000 | +8,000 | +1.6% | 3,857 |
| 2019/08/08 | 495,500 | 495,500 | 489,500 | 493,000 | -500 | -0.1% | 4,108 |
| 2019/08/07 | 495,000 | 499,000 | 493,500 | 493,500 | -3,000 | -0.6% | 4,383 |
| 2019/08/06 | 494,000 | 498,500 | 489,500 | 496,500 | -500 | -0.1% | 5,587 |
| 2019/08/05 | 502,000 | 506,000 | 496,000 | 497,000 | -5,000 | -1% | 3,536 |
| 2019/08/02 | 501,000 | 505,000 | 499,500 | 502,000 | ±0 | ±0% | 2,195 |
| 2019/08/01 | 498,000 | 503,000 | 496,000 | 502,000 | +2,500 | +0.5% | 3,554 |
| 2019/07/31 | 495,500 | 500,000 | 495,000 | 499,500 | +3,000 | +0.6% | 3,250 |
| 2019/07/30 | 495,000 | 499,000 | 492,500 | 496,500 | +1,500 | +0.3% | 8,330 |
| 2019/07/29 | 499,500 | 503,000 | 495,000 | 495,000 | -2,500 | -0.5% | 2,431 |
| 2019/07/26 | 494,000 | 499,000 | 493,500 | 497,500 | +4,500 | +0.9% | 2,168 |
| 2019/07/25 | 497,500 | 500,000 | 493,000 | 493,000 | -4,500 | -0.9% | 1,991 |
| 2019/07/24 | 496,000 | 501,000 | 493,500 | 497,500 | +2,000 | +0.4% | 3,533 |
1251～
1300
件表示中 / 3041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
