324,500
+3000 (+0.93%)
株価：2024/11/15 11:19
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 |
|---|---|---|---|---|---|---|---|
| 2015/08/28 | 1,005,000 | 1,016,000 | 998,000 | 998,000 | +5,000 | +0.5% | 660 |
| 2015/08/27 | 975,000 | 995,000 | 966,000 | 993,000 | +48,000 | +5.1% | 739 |
| 2015/08/26 | 956,000 | 971,000 | 943,000 | 945,000 | -6,000 | -0.6% | 842 |
| 2015/08/25 | 954,000 | 987,000 | 937,000 | 951,000 | -33,000 | -3.4% | 796 |
| 2015/08/24 | 1,011,000 | 1,020,000 | 982,000 | 984,000 | -37,000 | -3.6% | 557 |
| 2015/08/21 | 1,028,000 | 1,038,000 | 1,021,000 | 1,021,000 | -17,000 | -1.6% | 586 |
| 2015/08/20 | 1,048,000 | 1,056,000 | 1,038,000 | 1,038,000 | -10,000 | -1% | 402 |
| 2015/08/19 | 1,056,000 | 1,063,000 | 1,048,000 | 1,048,000 | -4,000 | -0.4% | 236 |
| 2015/08/18 | 1,045,000 | 1,058,000 | 1,041,000 | 1,052,000 | +4,000 | +0.4% | 457 |
| 2015/08/17 | 1,063,000 | 1,063,000 | 1,048,000 | 1,048,000 | -6,000 | -0.6% | 165 |
| 2015/08/14 | 1,062,000 | 1,065,000 | 1,045,000 | 1,054,000 | -8,000 | -0.8% | 288 |
| 2015/08/13 | 1,045,000 | 1,062,000 | 1,045,000 | 1,062,000 | +13,000 | +1.2% | 293 |
| 2015/08/12 | 1,050,000 | 1,053,000 | 1,046,000 | 1,049,000 | -9,000 | -0.9% | 307 |
| 2015/08/11 | 1,056,000 | 1,058,000 | 1,047,000 | 1,058,000 | +2,000 | +0.2% | 524 |
| 2015/08/10 | 1,062,000 | 1,064,000 | 1,056,000 | 1,056,000 | -2,000 | -0.2% | 141 |
| 2015/08/07 | 1,058,000 | 1,065,000 | 1,055,000 | 1,058,000 | -2,000 | -0.2% | 362 |
| 2015/08/06 | 1,054,000 | 1,060,000 | 1,045,000 | 1,060,000 | +6,000 | +0.6% | 337 |
| 2015/08/05 | 1,053,000 | 1,059,000 | 1,052,000 | 1,054,000 | -3,000 | -0.3% | 279 |
| 2015/08/04 | 1,057,000 | 1,061,000 | 1,054,000 | 1,057,000 | +2,000 | +0.2% | 351 |
| 2015/08/03 | 1,049,000 | 1,056,000 | 1,046,000 | 1,055,000 | +13,000 | +1.2% | 295 |
| 2015/07/31 | 1,036,000 | 1,047,000 | 1,032,000 | 1,042,000 | +16,000 | +1.6% | 444 |
| 2015/07/30 | 1,039,000 | 1,043,000 | 1,026,000 | 1,026,000 | -13,000 | -1.3% | 205 |
| 2015/07/29 | 1,023,000 | 1,043,000 | 1,020,000 | 1,039,000 | +16,000 | +1.6% | 953 |
| 2015/07/28 | 1,019,000 | 1,024,000 | 1,002,000 | 1,023,000 | -2,000 | -0.2% | 571 |
| 2015/07/27 | 1,025,000 | 1,028,000 | 1,014,000 | 1,025,000 | +6,000 | +0.6% | 332 |
| 2015/07/24 | 1,015,000 | 1,035,000 | 1,012,000 | 1,019,000 | +12,000 | +1.2% | 887 |
| 2015/07/23 | 1,015,000 | 1,020,000 | 1,007,000 | 1,007,000 | -10,000 | -1% | 350 |
| 2015/07/22 | 997,000 | 1,017,000 | 997,000 | 1,017,000 | +15,000 | +1.5% | 404 |
| 2015/07/21 | 1,004,000 | 1,008,000 | 998,000 | 1,002,000 | -7,000 | -0.7% | 387 |
| 2015/07/17 | 1,016,000 | 1,019,000 | 999,000 | 1,009,000 | +13,000 | +1.3% | 810 |
| 2015/07/16 | 993,000 | 1,002,000 | 981,000 | 996,000 | +18,000 | +1.8% | 809 |
| 2015/07/15 | 975,000 | 988,000 | 974,000 | 978,000 | +9,000 | +0.9% | 583 |
| 2015/07/14 | 983,000 | 993,000 | 961,000 | 969,000 | +2,000 | +0.2% | 718 |
| 2015/07/13 | 958,000 | 976,000 | 951,000 | 967,000 | +31,000 | +3.3% | 661 |
| 2015/07/10 | 958,000 | 962,000 | 930,000 | 936,000 | -22,000 | -2.3% | 537 |
| 2015/07/09 | 941,000 | 964,000 | 920,000 | 958,000 | -13,000 | -1.3% | 735 |
| 2015/07/08 | 982,000 | 986,000 | 959,000 | 971,000 | -9,000 | -0.9% | 1,094 |
| 2015/07/07 | 993,000 | 996,000 | 972,000 | 980,000 | -8,000 | -0.8% | 888 |
| 2015/07/06 | 992,000 | 994,000 | 979,000 | 988,000 | -14,000 | -1.4% | 655 |
| 2015/07/03 | 1,013,000 | 1,024,000 | 999,000 | 1,002,000 | -10,000 | -1% | 941 |
| 2015/07/02 | 1,040,000 | 1,040,000 | 1,002,000 | 1,012,000 | -30,000 | -2.9% | 871 |
| 2015/07/01 | 1,033,000 | 1,045,000 | 1,023,000 | 1,042,000 | +5,000 | +0.5% | 963 |
| 2015/06/30 | 1,051,000 | 1,056,000 | 1,037,000 | 1,037,000 | -14,000 | -1.3% | 470 |
| 2015/06/29 | 1,040,000 | 1,052,000 | 1,033,000 | 1,051,000 | +1,000 | +0.1% | 663 |
| 2015/06/26 | 1,056,000 | 1,062,000 | 1,047,000 | 1,050,000 | -3,000 | -0.3% | 343 |
| 2015/06/25 | 1,056,000 | 1,058,000 | 1,048,000 | 1,053,000 | -10,000 | -0.9% | 358 |
| 2015/06/24 | 1,045,000 | 1,064,000 | 1,045,000 | 1,063,000 | +12,000 | +1.1% | 260 |
| 2015/06/23 | 1,050,000 | 1,052,000 | 1,042,000 | 1,051,000 | -2,000 | -0.2% | 495 |
| 2015/06/22 | 1,052,000 | 1,067,000 | 1,052,000 | 1,053,000 | +13,000 | +1.3% | 822 |
| 2015/06/19 | 1,050,000 | 1,053,000 | 1,040,000 | 1,040,000 | -8,000 | -0.8% | 527 |
2251～
2300
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
