118,500
+1000 (+0.85%)
株価：2025/07/28 11:05
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 |
|---|---|---|---|---|---|---|---|
| 2023/07/10 | 645,000 | 649,000 | 642,000 | 647,000 | +1,000 | +0.2% | 938 |
| 2023/07/07 | 649,000 | 650,000 | 646,000 | 646,000 | -3,000 | -0.5% | 689 |
| 2023/07/06 | 648,000 | 649,000 | 644,000 | 649,000 | -1,000 | -0.2% | 765 |
| 2023/07/05 | 645,000 | 652,000 | 644,000 | 650,000 | +6,000 | +0.9% | 917 |
| 2023/07/04 | 654,000 | 654,000 | 644,000 | 644,000 | -11,000 | -1.7% | 1,109 |
| 2023/07/03 | 651,000 | 658,000 | 651,000 | 655,000 | +6,000 | +0.9% | 1,052 |
| 2023/06/30 | 654,000 | 654,000 | 644,000 | 649,000 | -3,000 | -0.5% | 1,199 |
| 2023/06/29 | 665,000 | 665,000 | 651,000 | 652,000 | -15,000 | -2.2% | 1,800 |
| 2023/06/28 | 656,000 | 667,000 | 654,000 | 667,000 | +11,000 | +1.7% | 1,413 |
| 2023/06/27 | 653,000 | 657,000 | 648,000 | 656,000 | +2,000 | +0.3% | 1,391 |
| 2023/06/26 | 657,000 | 658,000 | 652,000 | 654,000 | -3,000 | -0.5% | 1,113 |
| 2023/06/23 | 660,000 | 663,000 | 657,000 | 657,000 | -8,000 | -1.2% | 1,043 |
| 2023/06/22 | 667,000 | 668,000 | 657,000 | 665,000 | -7,000 | -1% | 1,169 |
| 2023/06/21 | 666,000 | 672,000 | 662,000 | 672,000 | +5,000 | +0.7% | 997 |
| 2023/06/20 | 664,000 | 667,000 | 661,000 | 667,000 | +2,000 | +0.3% | 477 |
| 2023/06/19 | 666,000 | 668,000 | 661,000 | 665,000 | ±0 | ±0% | 501 |
| 2023/06/16 | 663,000 | 669,000 | 659,000 | 665,000 | +2,000 | +0.3% | 1,168 |
| 2023/06/15 | 661,000 | 668,000 | 660,000 | 663,000 | +4,000 | +0.6% | 950 |
| 2023/06/14 | 656,000 | 661,000 | 655,000 | 659,000 | +5,000 | +0.8% | 930 |
| 2023/06/13 | 662,000 | 663,000 | 653,000 | 654,000 | -7,000 | -1.1% | 848 |
| 2023/06/12 | 663,000 | 666,000 | 658,000 | 661,000 | -2,000 | -0.3% | 832 |
| 2023/06/09 | 661,000 | 664,000 | 657,000 | 663,000 | +6,000 | +0.9% | 1,289 |
| 2023/06/08 | 664,000 | 664,000 | 651,000 | 657,000 | -6,000 | -0.9% | 1,804 |
| 2023/06/07 | 663,000 | 667,000 | 660,000 | 663,000 | +2,000 | +0.3% | 1,730 |
| 2023/06/06 | 658,000 | 663,000 | 656,000 | 661,000 | +2,000 | +0.3% | 660 |
| 2023/06/05 | 656,000 | 660,000 | 655,000 | 659,000 | +4,000 | +0.6% | 588 |
| 2023/06/02 | 650,000 | 656,000 | 650,000 | 655,000 | +6,000 | +0.9% | 1,037 |
| 2023/06/01 | 668,000 | 668,000 | 648,000 | 649,000 | -29,000 | -4.3% | 2,081 |
| 2023/05/31 | 654,000 | 678,000 | 651,000 | 678,000 | +23,000 | +3.5% | 2,341 |
| 2023/05/30 | 653,000 | 658,000 | 647,000 | 655,000 | +4,000 | +0.6% | 1,034 |
| 2023/05/29 | 646,000 | 652,000 | 641,000 | 651,000 | +5,000 | +0.8% | 1,175 |
| 2023/05/26 | 641,000 | 647,000 | 637,000 | 646,000 | +7,000 | +1.1% | 1,242 |
| 2023/05/25 | 644,000 | 644,000 | 637,000 | 639,000 | -6,000 | -0.9% | 859 |
| 2023/05/24 | 645,000 | 649,000 | 643,000 | 645,000 | -2,000 | -0.3% | 817 |
| 2023/05/23 | 651,000 | 651,000 | 643,000 | 647,000 | -4,000 | -0.6% | 478 |
| 2023/05/22 | 645,000 | 651,000 | 645,000 | 651,000 | +6,000 | +0.9% | 594 |
| 2023/05/19 | 643,000 | 646,000 | 639,000 | 645,000 | ±0 | ±0% | 1,229 |
| 2023/05/18 | 659,000 | 659,000 | 643,000 | 645,000 | -13,000 | -2% | 1,180 |
| 2023/05/17 | 664,000 | 664,000 | 656,000 | 658,000 | -2,000 | -0.3% | 1,195 |
| 2023/05/16 | 658,000 | 660,000 | 652,000 | 660,000 | +2,000 | +0.3% | 773 |
| 2023/05/15 | 651,000 | 658,000 | 649,000 | 658,000 | +8,000 | +1.2% | 1,458 |
| 2023/05/12 | 652,000 | 654,000 | 648,000 | 650,000 | -4,000 | -0.6% | 1,215 |
| 2023/05/11 | 656,000 | 658,000 | 650,000 | 654,000 | ±0 | ±0% | 750 |
| 2023/05/10 | 657,000 | 658,000 | 650,000 | 654,000 | -1,000 | -0.2% | 1,003 |
| 2023/05/09 | 660,000 | 660,000 | 654,000 | 655,000 | -3,000 | -0.5% | 1,047 |
| 2023/05/08 | 646,000 | 659,000 | 646,000 | 658,000 | +10,000 | +1.5% | 1,319 |
| 2023/05/02 | 653,000 | 656,000 | 647,000 | 648,000 | -9,000 | -1.4% | 1,238 |
| 2023/05/01 | 653,000 | 658,000 | 652,000 | 657,000 | -4,000 | -0.6% | 1,041 |
| 2023/04/28 | 650,000 | 663,000 | 649,000 | 661,000 | +15,000 | +2.3% | 1,265 |
| 2023/04/27 | 656,000 | 656,000 | 646,000 | 646,000 | -8,000 | -1.2% | 956 |
501～
550
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
