325,000
+3500 (+1.09%)
株価：2024/11/15 15:10
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 |
|---|---|---|---|---|---|---|---|
| 2017/02/07 | 543,000 | 548,000 | 537,000 | 548,000 | +1,000 | +0.2% | 1,235 |
| 2017/02/06 | 549,000 | 552,000 | 546,000 | 547,000 | -5,000 | -0.9% | 1,183 |
| 2017/02/03 | 549,000 | 554,000 | 546,000 | 552,000 | +3,000 | +0.5% | 1,463 |
| 2017/02/02 | 550,000 | 551,000 | 546,000 | 549,000 | -2,000 | -0.4% | 959 |
| 2017/02/01 | 553,000 | 556,000 | 549,000 | 551,000 | -1,000 | -0.2% | 1,579 |
| 2017/01/31 | 552,000 | 558,000 | 548,000 | 552,000 | +2,000 | +0.4% | 1,620 |
| 2017/01/30 | 551,000 | 553,000 | 548,000 | 550,000 | -3,000 | -0.5% | 1,672 |
| 2017/01/27 | 553,000 | 556,000 | 548,000 | 553,000 | -3,000 | -0.5% | 1,529 |
| 2017/01/26 | 550,000 | 560,000 | 548,000 | 556,000 | +2,000 | +0.4% | 2,587 |
| 2017/01/25 | 547,000 | 556,000 | 544,000 | 554,000 | +9,000 | +1.7% | 2,695 |
| 2017/01/24 | 541,000 | 547,000 | 540,000 | 545,000 | +3,000 | +0.6% | 1,458 |
| 2017/01/23 | 542,000 | 542,000 | 533,000 | 542,000 | +5,000 | +0.9% | 1,514 |
| 2017/01/20 | 535,000 | 537,000 | 529,000 | 537,000 | +1,000 | +0.2% | 1,707 |
| 2017/01/19 | 529,000 | 539,000 | 529,000 | 536,000 | +9,000 | +1.7% | 1,607 |
| 2017/01/18 | 526,000 | 530,000 | 522,000 | 527,000 | +5,000 | +1% | 1,502 |
| 2017/01/17 | 529,000 | 531,000 | 521,000 | 522,000 | -5,000 | -0.9% | 755 |
| 2017/01/16 | 529,000 | 530,000 | 524,000 | 527,000 | -2,000 | -0.4% | 1,134 |
| 2017/01/13 | 529,000 | 531,000 | 526,000 | 529,000 | -2,000 | -0.4% | 1,129 |
| 2017/01/12 | 536,000 | 538,000 | 528,000 | 531,000 | -5,000 | -0.9% | 1,717 |
| 2017/01/11 | 537,000 | 542,000 | 535,000 | 536,000 | -4,000 | -0.7% | 2,021 |
| 2017/01/10 | 545,000 | 546,000 | 536,000 | 540,000 | -5,000 | -0.9% | 1,650 |
| 2017/01/06 | 545,000 | 549,000 | 542,000 | 545,000 | -1,000 | -0.2% | 1,379 |
| 2017/01/05 | 546,000 | 551,000 | 542,000 | 546,000 | +5,000 | +0.9% | 1,403 |
| 2017/01/04 | 544,000 | 545,000 | 534,000 | 541,000 | -10,000 | -1.8% | 2,749 |
| 2016/12/30 | 544,000 | 559,000 | 543,000 | 551,000 | +11,000 | +2% | 1,856 |
| 2016/12/29 | 541,000 | 550,000 | 540,000 | 540,000 | -1,000 | -0.2% | 2,201 |
| 2016/12/28 | 537,000 | 544,000 | 537,000 | 541,000 | +2,000 | +0.4% | 1,943 |
| 2016/12/27 | 524,000 | 539,000 | 524,000 | 539,000 | +8,000 | +1.5% | 2,222 |
| 2016/12/26 | 529,000 | 533,000 | 525,000 | 531,000 | +4,000 | +0.8% | 1,938 |
| 2016/12/22 | 525,000 | 529,000 | 523,000 | 527,000 | +4,000 | +0.8% | 1,748 |
| 2016/12/21 | 526,000 | 529,000 | 521,000 | 523,000 | -3,000 | -0.6% | 1,983 |
| 2016/12/20 | 520,000 | 529,000 | 520,000 | 526,000 | +1,000 | +0.2% | 1,691 |
| 2016/12/19 | 528,000 | 529,000 | 523,000 | 525,000 | -3,000 | -0.6% | 1,422 |
| 2016/12/16 | 525,000 | 528,000 | 521,000 | 528,000 | +6,000 | +1.1% | 5,018 |
| 2016/12/15 | 518,000 | 523,000 | 517,000 | 522,000 | ±0 | ±0% | 1,406 |
| 2016/12/14 | 519,000 | 522,000 | 515,000 | 522,000 | +6,000 | +1.2% | 3,086 |
| 2016/12/13 | 519,000 | 521,000 | 513,000 | 516,000 | -3,000 | -0.6% | 3,189 |
| 2016/12/12 | 517,000 | 522,000 | 513,000 | 519,000 | +4,000 | +0.8% | 2,548 |
| 2016/12/09 | 511,000 | 515,000 | 506,000 | 515,000 | +5,000 | +1% | 3,152 |
| 2016/12/08 | 499,000 | 511,000 | 497,500 | 510,000 | +10,500 | +2.1% | 3,186 |
| 2016/12/07 | 494,000 | 499,500 | 492,500 | 499,500 | +5,500 | +1.1% | 2,959 |
| 2016/12/06 | 492,000 | 494,500 | 491,500 | 494,000 | +1,500 | +0.3% | 2,867 |
| 2016/12/05 | 498,000 | 498,000 | 490,000 | 492,500 | -5,500 | -1.1% | 4,809 |
| 2016/12/02 | 499,500 | 501,000 | 494,000 | 498,000 | -1,500 | -0.3% | 18,397 |
| 2016/12/01 | 501,000 | 504,000 | 495,000 | 499,500 | -3,500 | -0.7% | 8,366 |
| 2016/11/30 | 497,000 | 507,000 | 497,000 | 503,000 | +2,000 | +0.4% | 5,395 |
| 2016/11/29 | 493,000 | 502,000 | 493,000 | 501,000 | +6,500 | +1.3% | 5,141 |
| 2016/11/28 | 492,000 | 497,000 | 492,000 | 494,500 | -5,000 | -1% | 4,529 |
| 2016/11/25 | 498,000 | 501,000 | 493,500 | 499,500 | +500 | +0.1% | 6,514 |
| 2016/11/24 | 503,000 | 506,000 | 497,500 | 499,000 | -2,000 | -0.4% | 6,939 |
1901～
1950
件表示中 / 3040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
