117,500
+200 (+0.17%)
株価：2025/07/25 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 |
|---|---|---|---|---|---|---|---|
| 2025/07/25 | 117,200 | 117,700 | 117,000 | 117,500 | +200 | +0.2% | 3,194 |
| 2025/07/24 | 116,800 | 117,800 | 116,700 | 117,300 | +600 | +0.5% | 4,442 |
| 2025/07/23 | 117,300 | 117,800 | 116,700 | 116,700 | -400 | -0.3% | 4,562 |
| 2025/07/22 | 118,100 | 118,200 | 116,900 | 117,100 | -300 | -0.3% | 3,932 |
| 2025/07/18 | 117,800 | 118,200 | 117,100 | 117,400 | -800 | -0.7% | 4,841 |
| 2025/07/17 | 117,800 | 118,300 | 117,500 | 118,200 | +500 | +0.4% | 3,463 |
| 2025/07/16 | 117,300 | 118,000 | 117,200 | 117,700 | +300 | +0.3% | 3,937 |
| 2025/07/15 | 117,700 | 118,100 | 116,700 | 117,400 | -400 | -0.3% | 4,590 |
| 2025/07/14 | 116,900 | 117,800 | 116,600 | 117,800 | +1,200 | +1% | 7,172 |
| 2025/07/11 | 118,600 | 118,600 | 116,100 | 116,600 | -1,800 | -1.5% | 7,961 |
| 2025/07/10 | 117,600 | 118,400 | 117,400 | 118,400 | +800 | +0.7% | 2,562 |
| 2025/07/09 | 118,400 | 118,700 | 117,600 | 117,600 | -900 | -0.8% | 4,755 |
| 2025/07/08 | 119,300 | 119,300 | 118,000 | 118,500 | -600 | -0.5% | 5,729 |
| 2025/07/07 | 118,500 | 119,100 | 118,500 | 119,100 | +900 | +0.8% | 2,534 |
| 2025/07/04 | 118,700 | 118,900 | 118,200 | 118,200 | -300 | -0.3% | 2,820 |
| 2025/07/03 | 117,300 | 118,700 | 117,300 | 118,500 | +900 | +0.8% | 2,607 |
| 2025/07/02 | 117,500 | 118,100 | 116,900 | 117,600 | +500 | +0.4% | 4,118 |
| 2025/07/01 | 117,700 | 117,800 | 116,700 | 117,100 | -600 | -0.5% | 3,468 |
| 2025/06/30 | 118,000 | 118,900 | 117,300 | 117,700 | -800 | -0.7% | 5,691 |
| 2025/06/27 | 118,500 | 119,000 | 118,200 | 118,500 | +400 | +0.3% | 5,196 |
| 2025/06/26 | 118,400 | 118,400 | 116,900 | 118,100 | -300 | -0.3% | 9,459 |
| 2025/06/25 | 118,600 | 119,200 | 118,300 | 118,400 | -300 | -0.3% | 4,628 |
| 2025/06/24 | 119,800 | 120,100 | 118,700 | 118,700 | -700 | -0.6% | 3,240 |
| 2025/06/23 | 118,900 | 120,000 | 118,900 | 119,400 | +100 | +0.1% | 2,777 |
| 2025/06/20 | 118,800 | 119,700 | 118,600 | 119,300 | +400 | +0.3% | 8,563 |
| 2025/06/19 | 118,400 | 119,200 | 118,300 | 118,900 | +900 | +0.8% | 3,520 |
| 2025/06/18 | 119,100 | 119,200 | 118,000 | 118,000 | -900 | -0.8% | 4,906 |
| 2025/06/17 | 118,300 | 119,300 | 117,300 | 118,900 | -200 | -0.2% | 4,902 |
| 2025/06/16 | 118,500 | 119,900 | 118,000 | 119,100 | ±0 | ±0% | 7,394 |
| 2025/06/13 | 118,000 | 119,100 | 117,300 | 119,100 | +800 | +0.7% | 11,503 |
| 2025/06/12 | 117,600 | 118,400 | 117,200 | 118,300 | +700 | +0.6% | 8,065 |
| 2025/06/11 | 116,300 | 118,300 | 116,300 | 117,600 | +1,400 | +1.2% | 3,795 |
| 2025/06/10 | 115,600 | 117,100 | 115,400 | 116,200 | +400 | +0.3% | 3,190 |
| 2025/06/09 | 116,500 | 116,800 | 115,800 | 115,800 | -800 | -0.7% | 3,474 |
| 2025/06/06 | 115,900 | 116,800 | 115,700 | 116,600 | +600 | +0.5% | 3,645 |
| 2025/06/05 | 115,500 | 116,000 | 114,800 | 116,000 | +200 | +0.2% | 3,191 |
| 2025/06/04 | 115,900 | 116,700 | 115,800 | 115,800 | -200 | -0.2% | 1,722 |
| 2025/06/03 | 116,200 | 116,500 | 115,400 | 116,000 | -200 | -0.2% | 2,532 |
| 2025/06/02 | 115,500 | 116,200 | 115,100 | 116,200 | +1,300 | +1.1% | 4,783 |
| 2025/05/30 | 115,600 | 116,000 | 114,700 | 114,900 | -700 | -0.6% | 7,219 |
| 2025/05/29 | 116,800 | 116,900 | 115,100 | 115,600 | -1,200 | -1% | 4,484 |
| 2025/05/28 | 115,500 | 117,200 | 115,200 | 116,800 | +2,000 | +1.7% | 5,064 |
| 2025/05/27 | 114,600 | 115,300 | 114,600 | 114,800 | +600 | +0.5% | 2,984 |
| 2025/05/26 | 114,000 | 115,300 | 114,000 | 114,200 | +100 | +0.1% | 2,723 |
| 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 |
1～
50
件表示中 / 3749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
