340,500
+2000 (+0.59%)
株価：2025/04/17 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 |
|---|---|---|---|---|---|---|---|
| 2013/01/09 | 552,000 | 569,000 | 549,000 | 566,000 | +14,000 | +2.5% | 897 |
| 2013/01/08 | 558,000 | 558,000 | 545,000 | 552,000 | -5,000 | -0.9% | 979 |
| 2013/01/07 | 564,000 | 565,000 | 554,000 | 557,000 | +3,000 | +0.5% | 644 |
| 2013/01/04 | 555,000 | 565,000 | 545,000 | 554,000 | +12,000 | +2.2% | 1,052 |
| 2012/12/28 | 538,000 | 545,000 | 535,000 | 542,000 | +9,000 | +1.7% | 937 |
| 2012/12/27 | 544,000 | 544,000 | 531,000 | 533,000 | -9,000 | -1.7% | 755 |
| 2012/12/26 | 533,000 | 548,000 | 533,000 | 542,000 | +11,000 | +2.1% | 976 |
| 2012/12/25 | 530,000 | 534,000 | 528,000 | 531,000 | +4,000 | +0.8% | 603 |
| 2012/12/21 | 524,000 | 530,000 | 521,000 | 527,000 | +4,000 | +0.8% | 1,456 |
| 2012/12/20 | 524,000 | 526,000 | 520,000 | 523,000 | -3,000 | -0.6% | 815 |
| 2012/12/19 | 520,000 | 526,000 | 515,000 | 526,000 | +7,000 | +1.3% | 1,246 |
| 2012/12/18 | 518,000 | 520,000 | 516,000 | 519,000 | +1,000 | +0.2% | 671 |
| 2012/12/17 | 518,000 | 518,000 | 514,000 | 518,000 | +6,000 | +1.2% | 776 |
| 2012/12/14 | 509,000 | 515,000 | 509,000 | 512,000 | +2,000 | +0.4% | 971 |
| 2012/12/13 | 502,000 | 512,000 | 502,000 | 510,000 | +8,000 | +1.6% | 1,007 |
| 2012/12/12 | 503,000 | 504,000 | 501,000 | 502,000 | -3,000 | -0.6% | 677 |
| 2012/12/11 | 507,000 | 508,000 | 503,000 | 505,000 | -2,000 | -0.4% | 470 |
| 2012/12/10 | 506,000 | 508,000 | 503,000 | 507,000 | -1,000 | -0.2% | 554 |
| 2012/12/07 | 509,000 | 511,000 | 505,000 | 508,000 | -1,000 | -0.2% | 871 |
| 2012/12/06 | 516,000 | 516,000 | 509,000 | 509,000 | -7,000 | -1.4% | 898 |
| 2012/12/05 | 519,000 | 520,000 | 515,000 | 516,000 | -1,000 | -0.2% | 797 |
| 2012/12/04 | 515,000 | 518,000 | 513,000 | 517,000 | +3,000 | +0.6% | 952 |
| 2012/12/03 | 511,000 | 515,000 | 510,000 | 514,000 | +3,000 | +0.6% | 883 |
| 2012/11/30 | 515,000 | 516,000 | 511,000 | 511,000 | -4,000 | -0.8% | 3,592 |
| 2012/11/29 | 520,000 | 520,000 | 512,000 | 515,000 | -5,000 | -1% | 1,007 |
| 2012/11/28 | 512,000 | 522,000 | 511,000 | 520,000 | -5,000 | -1% | 1,487 |
| 2012/11/27 | 529,000 | 530,000 | 525,000 | 525,000 | -5,000 | -0.9% | 1,320 |
| 2012/11/26 | 535,000 | 536,000 | 525,000 | 530,000 | -2,000 | -0.4% | 1,198 |
| 2012/11/22 | 530,000 | 533,000 | 529,000 | 532,000 | +1,000 | +0.2% | 833 |
| 2012/11/21 | 525,000 | 532,000 | 525,000 | 531,000 | +4,000 | +0.8% | 1,089 |
| 2012/11/20 | 528,000 | 530,000 | 522,000 | 527,000 | -1,000 | -0.2% | 966 |
| 2012/11/19 | 524,000 | 557,000 | 524,000 | 528,000 | +5,000 | +1% | 1,547 |
| 2012/11/16 | 525,000 | 526,000 | 520,000 | 523,000 | -2,000 | -0.4% | 894 |
| 2012/11/15 | 520,000 | 525,000 | 519,000 | 525,000 | +4,000 | +0.8% | 1,136 |
| 2012/11/14 | 516,000 | 521,000 | 515,000 | 521,000 | +5,000 | +1% | 845 |
| 2012/11/13 | 516,000 | 519,000 | 515,000 | 516,000 | -3,000 | -0.6% | 848 |
| 2012/11/12 | 520,000 | 521,000 | 514,000 | 519,000 | -6,000 | -1.1% | 568 |
| 2012/11/09 | 520,000 | 525,000 | 517,000 | 525,000 | +3,000 | +0.6% | 1,020 |
| 2012/11/08 | 516,000 | 522,000 | 514,000 | 522,000 | +3,000 | +0.6% | 838 |
| 2012/11/07 | 521,000 | 524,000 | 517,000 | 519,000 | -2,000 | -0.4% | 794 |
| 2012/11/06 | 515,000 | 521,000 | 515,000 | 521,000 | +6,000 | +1.2% | 1,227 |
| 2012/11/05 | 510,000 | 518,000 | 510,000 | 515,000 | +4,000 | +0.8% | 1,126 |
| 2012/11/02 | 504,000 | 511,000 | 504,000 | 511,000 | +6,000 | +1.2% | 1,116 |
| 2012/11/01 | 507,000 | 507,000 | 502,000 | 505,000 | -2,000 | -0.4% | 819 |
| 2012/10/31 | 506,000 | 509,000 | 502,000 | 507,000 | -4,000 | -0.8% | 2,338 |
| 2012/10/30 | 511,000 | 514,000 | 508,000 | 511,000 | -3,000 | -0.6% | 1,595 |
| 2012/10/29 | 505,000 | 515,000 | 504,000 | 514,000 | +10,000 | +2% | 1,465 |
| 2012/10/26 | 507,000 | 510,000 | 501,000 | 504,000 | -7,000 | -1.4% | 1,368 |
| 2012/10/25 | 507,000 | 511,000 | 505,000 | 511,000 | +3,000 | +0.6% | 1,236 |
| 2012/10/24 | 503,000 | 509,000 | 502,000 | 508,000 | +1,000 | +0.2% | 1,126 |
3001～
3050
件表示中 / 3142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
