332,000
+2000 (+0.61%)
株価：2024/11/22 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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 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 |
| 2014/06/11 | 842,000 | 845,000 | 838,000 | 841,000 | +1,000 | +0.1% | 438 |
| 2014/06/10 | 850,000 | 850,000 | 838,000 | 840,000 | -10,000 | -1.2% | 294 |
| 2014/06/09 | 847,000 | 855,000 | 847,000 | 850,000 | +1,000 | +0.1% | 251 |
| 2014/06/06 | 842,000 | 849,000 | 839,000 | 849,000 | +5,000 | +0.6% | 478 |
| 2014/06/05 | 842,000 | 851,000 | 834,000 | 844,000 | +2,000 | +0.2% | 643 |
| 2014/06/04 | 854,000 | 860,000 | 837,000 | 842,000 | -15,000 | -1.8% | 1,029 |
| 2014/06/03 | 843,000 | 865,000 | 843,000 | 857,000 | +17,000 | +2% | 981 |
| 2014/06/02 | 845,000 | 854,000 | 840,000 | 840,000 | -14,000 | -1.6% | 762 |
| 2014/05/30 | 829,000 | 854,000 | 828,000 | 854,000 | +24,000 | +2.9% | 693 |
| 2014/05/29 | 835,000 | 839,000 | 827,000 | 830,000 | -7,000 | -0.8% | 681 |
| 2014/05/28 | 840,000 | 854,000 | 837,000 | 837,000 | -14,000 | -1.6% | 773 |
| 2014/05/27 | 844,000 | 861,000 | 844,000 | 851,000 | +4,000 | +0.5% | 984 |
| 2014/05/26 | 847,000 | 858,000 | 845,000 | 847,000 | -2,000 | -0.2% | 777 |
| 2014/05/23 | 845,000 | 857,000 | 841,000 | 849,000 | +6,000 | +0.7% | 527 |
| 2014/05/22 | 852,000 | 858,000 | 842,000 | 843,000 | -2,000 | -0.2% | 781 |
| 2014/05/21 | 828,000 | 849,000 | 821,000 | 845,000 | +4,000 | +0.5% | 562 |
| 2014/05/20 | 846,000 | 848,000 | 841,000 | 841,000 | +2,000 | +0.2% | 535 |
| 2014/05/19 | 844,000 | 849,000 | 839,000 | 839,000 | -7,000 | -0.8% | 622 |
| 2014/05/16 | 863,000 | 863,000 | 845,000 | 846,000 | -2,000 | -0.2% | 941 |
| 2014/05/15 | 845,000 | 852,000 | 845,000 | 848,000 | ±0 | ±0% | 468 |
| 2014/05/14 | 853,000 | 857,000 | 845,000 | 848,000 | -6,000 | -0.7% | 659 |
| 2014/05/13 | 857,000 | 861,000 | 852,000 | 854,000 | -4,000 | -0.5% | 533 |
| 2014/05/12 | 854,000 | 858,000 | 847,000 | 858,000 | -5,000 | -0.6% | 606 |
| 2014/05/09 | 867,000 | 875,000 | 858,000 | 863,000 | +5,000 | +0.6% | 748 |
| 2014/05/08 | 860,000 | 869,000 | 855,000 | 858,000 | -2,000 | -0.2% | 420 |
| 2014/05/07 | 867,000 | 877,000 | 858,000 | 860,000 | -7,000 | -0.8% | 790 |
| 2014/05/02 | 856,000 | 868,000 | 856,000 | 867,000 | +7,000 | +0.8% | 930 |
| 2014/05/01 | 856,000 | 860,000 | 853,000 | 860,000 | +3,000 | +0.4% | 509 |
| 2014/04/30 | 856,000 | 857,000 | 850,000 | 857,000 | ±0 | ±0% | 626 |
| 2014/04/28 | 857,000 | 860,000 | 847,000 | 857,000 | ±0 | ±0% | 493 |
| 2014/04/25 | 846,000 | 858,000 | 844,000 | 857,000 | +5,000 | +0.6% | 463 |
| 2014/04/24 | 836,000 | 853,000 | 836,000 | 852,000 | +6,000 | +0.7% | 543 |
| 2014/04/23 | 850,000 | 851,000 | 833,000 | 846,000 | -9,000 | -1.1% | 753 |
| 2014/04/22 | 848,000 | 855,000 | 842,000 | 855,000 | +22,000 | +2.6% | 486 |
| 2014/04/21 | 841,000 | 846,000 | 833,000 | 833,000 | -7,000 | -0.8% | 291 |
| 2014/04/18 | 827,000 | 850,000 | 827,000 | 840,000 | +22,000 | +2.7% | 814 |
| 2014/04/17 | 818,000 | 830,000 | 818,000 | 818,000 | -6,000 | -0.7% | 427 |
| 2014/04/16 | 812,000 | 829,000 | 809,000 | 824,000 | +18,000 | +2.2% | 339 |
| 2014/04/15 | 817,000 | 824,000 | 806,000 | 806,000 | -11,000 | -1.3% | 571 |
| 2014/04/14 | 809,000 | 824,000 | 806,000 | 817,000 | +4,000 | +0.5% | 559 |
| 2014/04/11 | 808,000 | 821,000 | 808,000 | 813,000 | +5,000 | +0.6% | 581 |
| 2014/04/10 | 808,000 | 820,000 | 806,000 | 808,000 | +1,000 | +0.1% | 650 |
| 2014/04/09 | 825,000 | 833,000 | 802,000 | 807,000 | -20,000 | -2.4% | 515 |
| 2014/04/08 | 831,000 | 831,000 | 819,000 | 827,000 | -6,000 | -0.7% | 534 |
2551～
2600
件表示中 / 3046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
