321,500
-2000 (-0.62%)
株価：2024/11/14 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 |
|---|---|---|---|---|---|---|---|
| 2014/11/05 | 914,000 | 922,000 | 897,000 | 898,000 | -20,000 | -2.2% | 1,894 |
| 2014/11/04 | 934,000 | 935,000 | 910,000 | 918,000 | +14,000 | +1.5% | 2,682 |
| 2014/10/31 | 875,000 | 906,000 | 872,000 | 904,000 | +25,000 | +2.8% | 1,889 |
| 2014/10/30 | 876,000 | 882,000 | 874,000 | 879,000 | ±0 | ±0% | 869 |
| 2014/10/29 | 893,000 | 894,000 | 879,000 | 879,000 | -7,000 | -0.8% | 466 |
| 2014/10/28 | 877,000 | 894,000 | 876,000 | 886,000 | +6,000 | +0.7% | 461 |
| 2014/10/27 | 875,000 | 884,000 | 875,000 | 880,000 | +8,000 | +0.9% | 280 |
| 2014/10/24 | 880,000 | 886,000 | 869,000 | 872,000 | -6,000 | -0.7% | 573 |
| 2014/10/23 | 867,000 | 878,000 | 864,000 | 878,000 | +12,000 | +1.4% | 450 |
| 2014/10/22 | 868,000 | 868,000 | 859,000 | 866,000 | +2,000 | +0.2% | 362 |
| 2014/10/21 | 863,000 | 870,000 | 857,000 | 864,000 | -3,000 | -0.3% | 546 |
| 2014/10/20 | 859,000 | 871,000 | 859,000 | 867,000 | +5,000 | +0.6% | 415 |
| 2014/10/17 | 864,000 | 865,000 | 853,000 | 862,000 | -2,000 | -0.2% | 472 |
| 2014/10/16 | 860,000 | 868,000 | 857,000 | 864,000 | +2,000 | +0.2% | 670 |
| 2014/10/15 | 868,000 | 871,000 | 861,000 | 862,000 | -5,000 | -0.6% | 540 |
| 2014/10/14 | 866,000 | 870,000 | 860,000 | 867,000 | -13,000 | -1.5% | 1,202 |
| 2014/10/10 | 868,000 | 880,000 | 868,000 | 880,000 | +7,000 | +0.8% | 423 |
| 2014/10/09 | 873,000 | 883,000 | 871,000 | 873,000 | -7,000 | -0.8% | 350 |
| 2014/10/08 | 868,000 | 884,000 | 868,000 | 880,000 | +1,000 | +0.1% | 500 |
| 2014/10/07 | 875,000 | 887,000 | 871,000 | 879,000 | +8,000 | +0.9% | 479 |
| 2014/10/06 | 875,000 | 877,000 | 866,000 | 871,000 | +1,000 | +0.1% | 564 |
| 2014/10/03 | 860,000 | 870,000 | 856,000 | 870,000 | +9,000 | +1% | 1,036 |
| 2014/10/02 | 879,000 | 879,000 | 861,000 | 861,000 | -13,000 | -1.5% | 814 |
| 2014/10/01 | 889,000 | 890,000 | 871,000 | 874,000 | -7,000 | -0.8% | 942 |
| 2014/09/30 | 894,000 | 897,000 | 881,000 | 881,000 | -19,000 | -2.1% | 1,382 |
| 2014/09/29 | 900,000 | 906,000 | 897,000 | 900,000 | +2,000 | +0.2% | 658 |
| 2014/09/26 | 904,000 | 907,000 | 894,000 | 898,000 | -11,000 | -1.2% | 948 |
| 2014/09/25 | 903,000 | 909,000 | 903,000 | 909,000 | +9,000 | +1% | 301 |
| 2014/09/24 | 905,000 | 910,000 | 900,000 | 900,000 | -14,000 | -1.5% | 705 |
| 2014/09/22 | 913,000 | 915,000 | 907,000 | 914,000 | +10,000 | +1.1% | 571 |
| 2014/09/19 | 912,000 | 914,000 | 898,000 | 904,000 | -10,000 | -1.1% | 980 |
| 2014/09/18 | 914,000 | 919,000 | 911,000 | 914,000 | -2,000 | -0.2% | 288 |
| 2014/09/17 | 916,000 | 919,000 | 914,000 | 916,000 | ±0 | ±0% | 335 |
| 2014/09/16 | 918,000 | 924,000 | 916,000 | 916,000 | -8,000 | -0.9% | 348 |
| 2014/09/12 | 921,000 | 925,000 | 914,000 | 924,000 | ±0 | ±0% | 369 |
| 2014/09/11 | 925,000 | 928,000 | 920,000 | 924,000 | ±0 | ±0% | 407 |
| 2014/09/10 | 906,000 | 931,000 | 901,000 | 924,000 | +12,000 | +1.3% | 671 |
| 2014/09/09 | 917,000 | 926,000 | 911,000 | 912,000 | -6,000 | -0.7% | 398 |
| 2014/09/08 | 919,000 | 930,000 | 918,000 | 918,000 | -10,000 | -1.1% | 435 |
| 2014/09/05 | 939,000 | 942,000 | 922,000 | 928,000 | -10,000 | -1.1% | 328 |
| 2014/09/04 | 935,000 | 944,000 | 926,000 | 938,000 | +3,000 | +0.3% | 722 |
| 2014/09/03 | 921,000 | 946,000 | 920,000 | 935,000 | +7,000 | +0.8% | 621 |
| 2014/09/02 | 920,000 | 929,000 | 918,000 | 928,000 | +15,000 | +1.6% | 845 |
| 2014/09/01 | 913,000 | 918,000 | 913,000 | 913,000 | -4,000 | -0.4% | 265 |
| 2014/08/29 | 917,000 | 919,000 | 912,000 | 917,000 | -4,000 | -0.4% | 513 |
| 2014/08/28 | 915,000 | 922,000 | 913,000 | 921,000 | -1,000 | -0.1% | 333 |
| 2014/08/27 | 912,000 | 922,000 | 912,000 | 922,000 | +12,000 | +1.3% | 462 |
| 2014/08/26 | 903,000 | 917,000 | 901,000 | 910,000 | +3,000 | +0.3% | 518 |
| 2014/08/25 | 919,000 | 919,000 | 906,000 | 907,000 | -9,000 | -1% | 669 |
| 2014/08/22 | 920,000 | 921,000 | 911,000 | 916,000 | -6,000 | -0.7% | 897 |
2451～
2500
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
