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 |
|---|---|---|---|---|---|---|---|
| 2014/08/21 | 929,000 | 930,000 | 915,000 | 922,000 | -6,000 | -0.6% | 1,152 |
| 2014/08/20 | 949,000 | 951,000 | 920,000 | 928,000 | -18,000 | -1.9% | 717 |
| 2014/08/19 | 938,000 | 950,000 | 933,000 | 946,000 | +22,000 | +2.4% | 899 |
| 2014/08/18 | 946,000 | 951,000 | 918,000 | 924,000 | -22,000 | -2.3% | 749 |
| 2014/08/15 | 934,000 | 949,000 | 934,000 | 946,000 | +5,000 | +0.5% | 445 |
| 2014/08/14 | 933,000 | 948,000 | 933,000 | 941,000 | +11,000 | +1.2% | 402 |
| 2014/08/13 | 935,000 | 942,000 | 925,000 | 930,000 | -4,000 | -0.4% | 404 |
| 2014/08/12 | 937,000 | 946,000 | 934,000 | 934,000 | ±0 | ±0% | 289 |
| 2014/08/11 | 934,000 | 950,000 | 933,000 | 934,000 | -1,000 | -0.1% | 275 |
| 2014/08/08 | 925,000 | 936,000 | 913,000 | 935,000 | +4,000 | +0.4% | 418 |
| 2014/08/07 | 938,000 | 947,000 | 925,000 | 931,000 | -7,000 | -0.7% | 572 |
| 2014/08/06 | 939,000 | 948,000 | 928,000 | 938,000 | -6,000 | -0.6% | 727 |
| 2014/08/05 | 921,000 | 945,000 | 920,000 | 944,000 | +21,000 | +2.3% | 854 |
| 2014/08/04 | 920,000 | 938,000 | 915,000 | 923,000 | +13,000 | +1.4% | 1,175 |
| 2014/08/01 | 915,000 | 918,000 | 908,000 | 910,000 | -8,000 | -0.9% | 479 |
| 2014/07/31 | 921,000 | 925,000 | 912,000 | 918,000 | -3,000 | -0.3% | 718 |
| 2014/07/30 | 925,000 | 930,000 | 916,000 | 921,000 | -4,000 | -0.4% | 411 |
| 2014/07/29 | 930,000 | 934,000 | 925,000 | 925,000 | -8,000 | -0.9% | 321 |
| 2014/07/28 | 930,000 | 938,000 | 928,000 | 933,000 | -4,000 | -0.4% | 304 |
| 2014/07/25 | 934,000 | 937,000 | 924,000 | 937,000 | +9,000 | +1% | 507 |
| 2014/07/24 | 926,000 | 931,000 | 912,000 | 928,000 | -9,000 | -1% | 1,024 |
| 2014/07/23 | 938,000 | 948,000 | 936,000 | 937,000 | -7,000 | -0.7% | 330 |
| 2014/07/22 | 939,000 | 944,000 | 935,000 | 944,000 | +5,000 | +0.5% | 390 |
| 2014/07/18 | 923,000 | 940,000 | 921,000 | 939,000 | +11,000 | +1.2% | 488 |
| 2014/07/17 | 934,000 | 934,000 | 925,000 | 928,000 | -6,000 | -0.6% | 405 |
| 2014/07/16 | 919,000 | 936,000 | 918,000 | 934,000 | +4,000 | +0.4% | 682 |
| 2014/07/15 | 908,000 | 937,000 | 907,000 | 930,000 | +25,000 | +2.8% | 1,428 |
| 2014/07/14 | 895,000 | 905,000 | 887,000 | 905,000 | +15,000 | +1.7% | 493 |
| 2014/07/11 | 883,000 | 891,000 | 880,000 | 890,000 | +1,000 | +0.1% | 425 |
| 2014/07/10 | 883,000 | 897,000 | 882,000 | 889,000 | -1,000 | -0.1% | 672 |
| 2014/07/09 | 868,000 | 890,000 | 868,000 | 890,000 | +25,000 | +2.9% | 662 |
| 2014/07/08 | 880,000 | 880,000 | 865,000 | 865,000 | -13,000 | -1.5% | 530 |
| 2014/07/07 | 865,000 | 879,000 | 864,000 | 878,000 | +11,000 | +1.3% | 423 |
| 2014/07/04 | 874,000 | 878,000 | 865,000 | 867,000 | -7,000 | -0.8% | 307 |
| 2014/07/03 | 873,000 | 879,000 | 867,000 | 874,000 | +4,000 | +0.5% | 535 |
| 2014/07/02 | 893,000 | 893,000 | 870,000 | 870,000 | -14,000 | -1.6% | 433 |
| 2014/07/01 | 896,000 | 896,000 | 879,000 | 884,000 | -7,000 | -0.8% | 395 |
| 2014/06/30 | 885,000 | 891,000 | 875,000 | 891,000 | +6,000 | +0.7% | 411 |
| 2014/06/27 | 880,000 | 888,000 | 878,000 | 885,000 | +11,000 | +1.3% | 387 |
| 2014/06/26 | 879,000 | 883,000 | 869,000 | 874,000 | -10,000 | -1.1% | 441 |
| 2014/06/25 | 880,000 | 885,000 | 871,000 | 884,000 | +12,000 | +1.4% | 489 |
| 2014/06/24 | 874,000 | 880,000 | 870,000 | 872,000 | -1,000 | -0.1% | 412 |
| 2014/06/23 | 904,000 | 918,000 | 873,000 | 873,000 | -30,000 | -3.3% | 951 |
| 2014/06/20 | 886,000 | 905,000 | 881,000 | 903,000 | +21,000 | +2.4% | 1,182 |
| 2014/06/19 | 878,000 | 884,000 | 873,000 | 882,000 | -1,000 | -0.1% | 665 |
| 2014/06/18 | 868,000 | 884,000 | 862,000 | 883,000 | +20,000 | +2.3% | 1,029 |
| 2014/06/17 | 857,000 | 868,000 | 853,000 | 863,000 | +10,000 | +1.2% | 1,108 |
| 2014/06/16 | 855,000 | 859,000 | 852,000 | 853,000 | +1,000 | +0.1% | 416 |
| 2014/06/13 | 852,000 | 860,000 | 849,000 | 852,000 | +4,000 | +0.5% | 694 |
| 2014/06/12 | 839,000 | 848,000 | 834,000 | 848,000 | +7,000 | +0.8% | 599 |
2501～
2550
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
