114,100
+700 (+0.62%)
株価：2025/05/23 15:30
15分ディレイ
日本アコモデーションファンド投資法人 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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 113,500 | 114,100 | 113,100 | 114,100 | +700 | +0.6% | 5,025 |
| 2025/05/22 | 113,300 | 113,400 | 112,400 | 113,400 | +100 | +0.1% | 2,558 |
| 2025/05/21 | 114,400 | 114,400 | 112,700 | 113,300 | -800 | -0.7% | 4,783 |
| 2025/05/20 | 115,300 | 115,300 | 113,700 | 114,100 | -900 | -0.8% | 4,553 |
| 2025/05/19 | 115,800 | 115,900 | 114,300 | 115,000 | -600 | -0.5% | 3,821 |
| 2025/05/16 | 115,600 | 116,400 | 114,800 | 115,600 | ±0 | ±0% | 4,953 |
| 2025/05/15 | 116,300 | 116,300 | 114,900 | 115,600 | -1,100 | -0.9% | 5,622 |
| 2025/05/14 | 115,000 | 116,700 | 114,900 | 116,700 | +1,200 | +1% | 5,135 |
| 2025/05/13 | 117,800 | 118,100 | 115,300 | 115,500 | -3,100 | -2.6% | 5,529 |
| 2025/05/12 | 117,400 | 118,600 | 116,900 | 118,600 | +1,100 | +0.9% | 4,251 |
| 2025/05/09 | 116,600 | 117,500 | 115,800 | 117,500 | +1,000 | +0.9% | 6,175 |
| 2025/05/08 | 118,400 | 118,500 | 116,500 | 116,500 | -3,000 | -2.5% | 5,388 |
| 2025/05/07 | 118,600 | 119,500 | 116,800 | 119,500 | +1,100 | +0.9% | 10,094 |
| 2025/05/02 | 117,000 | 118,900 | 116,700 | 118,400 | +500 | +0.4% | 6,483 |
| 2025/05/01 | 116,700 | 117,900 | 116,500 | 117,900 | +1,400 | +1.2% | 5,397 |
| 2025/04/30 | 115,800 | 117,300 | 115,200 | 116,500 | +800 | +0.7% | 9,609 |
| 2025/04/28 | 115,200 | 116,300 | 114,800 | 115,700 | +200 | +0.2% | 4,457 |
| 2025/04/25 | 114,900 | 115,800 | 114,600 | 115,500 | +500 | +0.4% | 4,843 |
| 2025/04/24 | 116,500 | 116,800 | 114,700 | 115,000 | -1,600 | -1.4% | 3,857 |
| 2025/04/23 | 117,700 | 118,100 | 116,400 | 116,600 | -1,000 | -0.9% | 3,909 |
| 2025/04/22 | 117,800 | 118,300 | 116,600 | 117,600 | -600 | -0.5% | 4,772 |
| 2025/04/21 | 115,900 | 119,000 | 115,700 | 118,200 | +2,400 | +2.1% | 4,745 |
| 2025/04/18 | 115,900 | 116,700 | 115,000 | 115,800 | -300 | -0.3% | 3,943 |
| 2025/04/17 | 116,500 | 117,000 | 114,900 | 116,100 | -500 | -0.4% | 3,498 |
| 2025/04/16 | 117,300 | 117,900 | 115,700 | 116,600 | +100 | +0.1% | 4,739 |
| 2025/04/15 | 116,500 | 117,400 | 116,200 | 116,500 | +300 | +0.3% | 7,428 |
| 2025/04/14 | 114,800 | 117,300 | 114,700 | 116,200 | +1,800 | +1.6% | 7,493 |
| 2025/04/11 | 112,000 | 114,400 | 111,700 | 114,400 | +1,800 | +1.6% | 8,005 |
| 2025/04/10 | 111,900 | 113,900 | 110,300 | 112,600 | ±0 | ±0% | 8,522 |
| 2025/04/09 | 112,300 | 113,100 | 111,500 | 112,600 | ±0 | ±0% | 9,571 |
| 2025/04/08 | 108,800 | 113,400 | 108,800 | 112,600 | +4,000 | +3.7% | 11,505 |
| 2025/04/07 | 109,700 | 110,800 | 106,700 | 108,600 | -1,500 | -1.4% | 10,086 |
| 2025/04/04 | 109,800 | 111,000 | 109,300 | 110,100 | +1,100 | +1% | 9,605 |
| 2025/04/03 | 107,800 | 109,100 | 107,300 | 109,000 | +700 | +0.6% | 5,233 |
| 2025/04/02 | 109,500 | 109,800 | 107,700 | 108,300 | -1,100 | -1% | 5,868 |
| 2025/04/01 | 110,100 | 111,000 | 109,100 | 109,400 | +500 | +0.5% | 6,375 |
| 2025/03/31 | 112,000 | 112,300 | 108,900 | 108,900 | -3,800 | -3.4% | 12,453 |
| 2025/03/28 | 113,500 | 113,500 | 112,100 | 112,700 | -1,200 | -1.1% | 5,391 |
| 2025/03/27 | 113,300 | 114,100 | 113,100 | 113,900 | +400 | +0.4% | 3,067 |
| 2025/03/26 | 113,200 | 113,500 | 112,600 | 113,500 | +400 | +0.4% | 4,310 |
| 2025/03/25 | 114,000 | 114,700 | 113,100 | 113,100 | -900 | -0.8% | 7,274 |
| 2025/03/24 | 113,100 | 114,800 | 113,100 | 114,000 | +1,500 | +1.3% | 3,914 |
| 2025/03/21 | 115,400 | 115,900 | 112,300 | 112,500 | -2,500 | -2.2% | 14,152 |
| 2025/03/19 | 115,300 | 116,300 | 115,000 | 115,000 | -1,100 | -0.9% | 3,381 |
| 2025/03/18 | 114,600 | 116,100 | 114,500 | 116,100 | +1,700 | +1.5% | 3,467 |
| 2025/03/17 | 115,900 | 116,300 | 114,400 | 114,400 | -900 | -0.8% | 3,034 |
| 2025/03/14 | 114,400 | 115,500 | 114,400 | 115,300 | +200 | +0.2% | 7,237 |
| 2025/03/13 | 114,300 | 115,600 | 114,000 | 115,100 | +600 | +0.5% | 4,907 |
| 2025/03/12 | 112,500 | 115,700 | 112,000 | 114,500 | +1,600 | +1.4% | 6,916 |
| 2025/03/11 | 111,100 | 114,000 | 111,100 | 112,900 | +2,100 | +1.9% | 5,986 |
1～
50
件表示中 / 3705件
類似銘柄と比較する
現在ご覧いただいている「アコモＦ」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
