124,200
+300 (+0.24%)
株価：2025/07/03 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 |
|---|---|---|---|---|---|---|---|
| 2024/04/11 | 394,000 | 401,500 | 391,500 | 399,500 | +4,500 | +1.1% | 2,439 |
| 2024/04/10 | 403,000 | 404,500 | 394,500 | 395,000 | -6,500 | -1.6% | 1,365 |
| 2024/04/09 | 397,000 | 403,500 | 396,000 | 401,500 | +6,000 | +1.5% | 1,428 |
| 2024/04/08 | 393,000 | 397,000 | 390,500 | 395,500 | +4,000 | +1% | 1,665 |
| 2024/04/05 | 393,000 | 393,000 | 388,000 | 391,500 | -1,500 | -0.4% | 2,066 |
| 2024/04/04 | 395,000 | 396,500 | 390,500 | 393,000 | -5,000 | -1.3% | 2,176 |
| 2024/04/03 | 400,500 | 400,500 | 396,000 | 398,000 | -6,000 | -1.5% | 2,843 |
| 2024/04/02 | 408,500 | 408,500 | 400,000 | 404,000 | -5,000 | -1.2% | 2,003 |
| 2024/04/01 | 409,500 | 412,500 | 406,000 | 409,000 | +500 | +0.1% | 1,211 |
| 2024/03/29 | 412,500 | 413,500 | 408,000 | 408,500 | -3,000 | -0.7% | 1,579 |
| 2024/03/28 | 417,000 | 417,500 | 410,500 | 411,500 | -4,500 | -1.1% | 2,036 |
| 2024/03/27 | 407,500 | 416,500 | 407,500 | 416,000 | +9,000 | +2.2% | 2,405 |
| 2024/03/26 | 409,000 | 409,500 | 406,500 | 407,000 | -500 | -0.1% | 1,501 |
| 2024/03/25 | 405,000 | 410,000 | 404,500 | 407,500 | +3,000 | +0.7% | 2,263 |
| 2024/03/22 | 401,000 | 406,500 | 398,500 | 404,500 | +4,000 | +1% | 3,218 |
| 2024/03/21 | 400,000 | 403,000 | 395,000 | 400,500 | +5,500 | +1.4% | 5,305 |
| 2024/03/19 | 379,500 | 397,000 | 379,500 | 395,000 | +16,000 | +4.2% | 6,559 |
| 2024/03/18 | 381,000 | 381,000 | 375,000 | 379,000 | -1,500 | -0.4% | 3,544 |
| 2024/03/15 | 377,000 | 387,000 | 376,500 | 380,500 | +5,500 | +1.5% | 5,802 |
| 2024/03/14 | 373,000 | 375,000 | 369,500 | 375,000 | +6,000 | +1.6% | 3,549 |
| 2024/03/13 | 374,500 | 375,500 | 364,000 | 369,000 | -6,000 | -1.6% | 4,328 |
| 2024/03/12 | 375,500 | 375,500 | 371,500 | 375,000 | -500 | -0.1% | 3,372 |
| 2024/03/11 | 376,500 | 380,500 | 374,000 | 375,500 | -2,500 | -0.7% | 2,715 |
| 2024/03/08 | 374,000 | 380,000 | 374,000 | 378,000 | +4,000 | +1.1% | 5,430 |
| 2024/03/07 | 380,500 | 381,500 | 373,000 | 374,000 | -6,000 | -1.6% | 4,665 |
| 2024/03/06 | 382,000 | 383,500 | 377,500 | 380,000 | -1,500 | -0.4% | 2,968 |
| 2024/03/05 | 389,000 | 391,000 | 381,000 | 381,500 | -6,000 | -1.5% | 2,519 |
| 2024/03/04 | 390,500 | 393,000 | 387,000 | 387,500 | -1,000 | -0.3% | 2,446 |
| 2024/03/01 | 388,000 | 393,000 | 385,500 | 388,500 | -1,000 | -0.3% | 2,404 |
| 2024/02/29 | 389,000 | 392,500 | 386,500 | 389,500 | ±0 | ±0% | 4,803 |
| 2024/02/28 | 393,500 | 394,000 | 389,000 | 389,500 | -1,000 | -0.3% | 2,788 |
| 2024/02/27 | 391,000 | 392,500 | 387,000 | 390,500 | -500 | -0.1% | 3,461 |
| 2024/02/26 | 390,000 | 394,500 | 387,500 | 391,000 | +6,500 | +1.7% | 4,089 |
| 2024/02/22 | 383,000 | 386,500 | 379,000 | 384,500 | -1,500 | -0.4% | 3,841 |
| 2024/02/21 | 389,000 | 389,000 | 385,000 | 386,000 | -1,500 | -0.4% | 2,853 |
| 2024/02/20 | 386,000 | 391,500 | 386,000 | 387,500 | +1,500 | +0.4% | 2,224 |
| 2024/02/19 | 390,000 | 390,500 | 384,000 | 386,000 | -4,000 | -1% | 1,668 |
| 2024/02/16 | 388,000 | 391,000 | 385,000 | 390,000 | +5,000 | +1.3% | 3,635 |
| 2024/02/15 | 392,500 | 392,500 | 383,500 | 385,000 | -7,500 | -1.9% | 2,660 |
| 2024/02/14 | 394,500 | 396,000 | 392,500 | 392,500 | -4,500 | -1.1% | 2,372 |
| 2024/02/13 | 398,500 | 400,000 | 395,000 | 397,000 | ±0 | ±0% | 2,598 |
| 2024/02/09 | 400,500 | 400,500 | 397,000 | 397,000 | -3,500 | -0.9% | 2,299 |
| 2024/02/08 | 400,500 | 403,500 | 399,000 | 400,500 | +3,000 | +0.8% | 2,148 |
| 2024/02/07 | 401,000 | 403,000 | 397,500 | 397,500 | -3,500 | -0.9% | 1,701 |
| 2024/02/06 | 399,000 | 402,000 | 397,500 | 401,000 | +1,000 | +0.3% | 2,058 |
| 2024/02/05 | 403,000 | 406,500 | 400,000 | 400,000 | -4,500 | -1.1% | 1,446 |
| 2024/02/02 | 399,000 | 405,500 | 398,000 | 404,500 | +12,000 | +3.1% | 2,935 |
| 2024/02/01 | 398,500 | 399,000 | 389,000 | 392,500 | -9,500 | -2.4% | 5,744 |
| 2024/01/31 | 401,000 | 403,500 | 400,000 | 402,000 | -1,500 | -0.4% | 2,125 |
| 2024/01/30 | 408,500 | 408,500 | 403,000 | 403,500 | -2,000 | -0.5% | 2,495 |
301～
350
件表示中 / 3194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
