324,500
+3000 (+0.93%)
株価：2024/11/15 11:23
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 |
|---|---|---|---|---|---|---|---|
| 2015/11/13 | 490,000 | 494,500 | 488,500 | 494,500 | +1,500 | +0.3% | 867 |
| 2015/11/12 | 494,000 | 496,500 | 492,500 | 493,000 | +1,000 | +0.2% | 898 |
| 2015/11/11 | 494,000 | 494,500 | 491,000 | 492,000 | -5,500 | -1.1% | 806 |
| 2015/11/10 | 495,500 | 497,500 | 489,000 | 497,500 | -3,500 | -0.7% | 1,798 |
| 2015/11/09 | 499,500 | 503,000 | 496,000 | 501,000 | ±0 | ±0% | 850 |
| 2015/11/06 | 500,000 | 501,000 | 496,500 | 501,000 | +1,000 | +0.2% | 836 |
| 2015/11/05 | 499,500 | 501,000 | 495,500 | 500,000 | -4,000 | -0.8% | 947 |
| 2015/11/04 | 504,000 | 504,000 | 495,000 | 504,000 | -3,000 | -0.6% | 1,432 |
| 2015/11/02 | 502,000 | 507,000 | 499,000 | 507,000 | -7,000 | -1.4% | 946 |
| 2015/10/30 | 509,000 | 514,000 | 502,000 | 514,000 | -1,000 | -0.2% | 1,027 |
| 2015/10/29 | 506,000 | 515,000 | 506,000 | 515,000 | +7,000 | +1.4% | 793 |
| 2015/10/28 | 500,000 | 510,000 | 499,000 | 508,000 | +6,000 | +1.2% | 524 |
| 2015/10/27 | 498,000 | 504,000 | 493,500 | 502,000 | +4,000 | +0.8% | 1,493 |
| 2015/10/26 | 510,000 | 511,000 | 492,500 | 498,000 | -9,000 | -1.8% | 1,305 |
| 2015/10/23 | 510,000 | 515,000 | 502,000 | 507,000 | +4,000 | +0.8% | 1,435 |
| 2015/10/22 | 499,000 | 507,000 | 499,000 | 503,000 | -6,000 | -1.2% | 1,017 |
| 2015/10/21 | 510,000 | 512,000 | 503,000 | 509,000 | -1,000 | -0.2% | 1,479 |
| 2015/10/20 | 514,000 | 519,000 | 509,000 | 510,000 | +3,000 | +0.6% | 1,176 |
| 2015/10/19 | 504,000 | 509,000 | 501,000 | 507,000 | +5,000 | +1% | 868 |
| 2015/10/16 | 497,500 | 506,000 | 495,500 | 502,000 | +9,500 | +1.9% | 912 |
| 2015/10/15 | 495,500 | 495,500 | 487,500 | 492,500 | -2,500 | -0.5% | 1,119 |
| 2015/10/14 | 492,000 | 498,500 | 492,000 | 495,000 | -1,000 | -0.2% | 778 |
| 2015/10/13 | 498,500 | 498,500 | 490,000 | 496,000 | -2,000 | -0.4% | 804 |
| 2015/10/09 | 499,500 | 501,000 | 491,000 | 498,000 | +5,500 | +1.1% | 675 |
| 2015/10/08 | 493,500 | 495,500 | 486,000 | 492,500 | +2,000 | +0.4% | 902 |
| 2015/10/07 | 510,000 | 510,000 | 488,000 | 490,500 | -12,500 | -2.5% | 1,352 |
| 2015/10/06 | 506,000 | 512,000 | 503,000 | 503,000 | -2,000 | -0.4% | 999 |
| 2015/10/05 | 498,500 | 507,000 | 495,000 | 505,000 | +6,500 | +1.3% | 987 |
| 2015/10/02 | 502,000 | 507,000 | 496,000 | 498,500 | -4,500 | -0.9% | 1,261 |
| 2015/10/01 | 499,000 | 513,000 | 495,000 | 503,000 | +2,000 | +0.4% | 1,161 |
| 2015/09/30 | 494,500 | 505,000 | 491,000 | 501,000 | +10,500 | +2.1% | 764 |
| 2015/09/29 | 502,000 | 503,000 | 477,000 | 490,500 | -10,500 | -2.1% | 1,961 |
| 2015/09/28 | 503,000 | 514,000 | 500,000 | 501,000 | -506,000 | -50.2% | 706 |
| 2015/09/25 | 964,000 | 1,009,000 | 964,000 | 1,007,000 | +44,000 | +4.6% | 652 |
| 2015/09/24 | 950,000 | 980,000 | 950,000 | 963,000 | +3,000 | +0.3% | 708 |
| 2015/09/18 | 963,000 | 981,000 | 960,000 | 960,000 | -2,000 | -0.2% | 648 |
| 2015/09/17 | 928,000 | 964,000 | 928,000 | 962,000 | +32,000 | +3.4% | 640 |
| 2015/09/16 | 939,000 | 952,000 | 926,000 | 930,000 | -12,000 | -1.3% | 515 |
| 2015/09/15 | 930,000 | 943,000 | 924,000 | 942,000 | +6,000 | +0.6% | 467 |
| 2015/09/14 | 908,000 | 941,000 | 906,000 | 936,000 | +13,000 | +1.4% | 690 |
| 2015/09/11 | 868,000 | 929,000 | 866,000 | 923,000 | +57,000 | +6.6% | 1,628 |
| 2015/09/10 | 865,000 | 869,000 | 843,000 | 866,000 | -2,000 | -0.2% | 2,041 |
| 2015/09/09 | 888,000 | 906,000 | 865,000 | 868,000 | -28,000 | -3.1% | 1,963 |
| 2015/09/08 | 914,000 | 923,000 | 896,000 | 896,000 | -24,000 | -2.6% | 669 |
| 2015/09/07 | 909,000 | 931,000 | 903,000 | 920,000 | -9,000 | -1% | 836 |
| 2015/09/04 | 969,000 | 969,000 | 928,000 | 929,000 | -26,000 | -2.7% | 888 |
| 2015/09/03 | 952,000 | 957,000 | 947,000 | 955,000 | +6,000 | +0.6% | 602 |
| 2015/09/02 | 956,000 | 968,000 | 944,000 | 949,000 | -13,000 | -1.4% | 998 |
| 2015/09/01 | 989,000 | 1,001,000 | 956,000 | 962,000 | -32,000 | -3.2% | 745 |
| 2015/08/31 | 998,000 | 1,009,000 | 990,000 | 994,000 | -4,000 | -0.4% | 479 |
2201～
2250
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
