117,600
+100 (+0.09%)
株価：2025/07/28 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 |
|---|---|---|---|---|---|---|---|
| 2022/11/30 | 632,000 | 634,000 | 627,000 | 627,000 | -8,000 | -1.3% | 1,233 |
| 2022/11/29 | 639,000 | 641,000 | 632,000 | 635,000 | -3,000 | -0.5% | 986 |
| 2022/11/28 | 631,000 | 638,000 | 631,000 | 638,000 | +10,000 | +1.6% | 1,244 |
| 2022/11/25 | 631,000 | 635,000 | 626,000 | 628,000 | +1,000 | +0.2% | 1,202 |
| 2022/11/24 | 627,000 | 631,000 | 624,000 | 627,000 | ±0 | ±0% | 862 |
| 2022/11/22 | 636,000 | 638,000 | 625,000 | 627,000 | -7,000 | -1.1% | 658 |
| 2022/11/21 | 630,000 | 638,000 | 630,000 | 634,000 | +6,000 | +1% | 671 |
| 2022/11/18 | 631,000 | 631,000 | 626,000 | 628,000 | -2,000 | -0.3% | 502 |
| 2022/11/17 | 628,000 | 631,000 | 628,000 | 630,000 | +3,000 | +0.5% | 494 |
| 2022/11/16 | 625,000 | 629,000 | 622,000 | 627,000 | +5,000 | +0.8% | 879 |
| 2022/11/15 | 625,000 | 628,000 | 622,000 | 622,000 | -2,000 | -0.3% | 907 |
| 2022/11/14 | 629,000 | 629,000 | 619,000 | 624,000 | -5,000 | -0.8% | 796 |
| 2022/11/11 | 628,000 | 633,000 | 625,000 | 629,000 | +8,000 | +1.3% | 1,018 |
| 2022/11/10 | 623,000 | 624,000 | 620,000 | 621,000 | -2,000 | -0.3% | 820 |
| 2022/11/09 | 621,000 | 625,000 | 620,000 | 623,000 | +2,000 | +0.3% | 745 |
| 2022/11/08 | 612,000 | 623,000 | 612,000 | 621,000 | +6,000 | +1% | 861 |
| 2022/11/07 | 627,000 | 630,000 | 613,000 | 615,000 | -8,000 | -1.3% | 1,050 |
| 2022/11/04 | 620,000 | 627,000 | 620,000 | 623,000 | -2,000 | -0.3% | 1,132 |
| 2022/11/02 | 639,000 | 639,000 | 624,000 | 625,000 | -13,000 | -2% | 1,659 |
| 2022/11/01 | 632,000 | 638,000 | 625,000 | 638,000 | +5,000 | +0.8% | 2,088 |
| 2022/10/31 | 636,000 | 639,000 | 628,000 | 633,000 | ±0 | ±0% | 1,535 |
| 2022/10/28 | 625,000 | 635,000 | 622,000 | 633,000 | +4,000 | +0.6% | 1,401 |
| 2022/10/27 | 620,000 | 629,000 | 616,000 | 629,000 | +5,000 | +0.8% | 2,213 |
| 2022/10/26 | 607,000 | 624,000 | 607,000 | 624,000 | +19,000 | +3.1% | 2,128 |
| 2022/10/25 | 607,000 | 608,000 | 600,000 | 605,000 | -2,000 | -0.3% | 1,288 |
| 2022/10/24 | 610,000 | 612,000 | 605,000 | 607,000 | -3,000 | -0.5% | 846 |
| 2022/10/21 | 610,000 | 617,000 | 606,000 | 610,000 | +1,000 | +0.2% | 2,140 |
| 2022/10/20 | 606,000 | 611,000 | 606,000 | 609,000 | +1,000 | +0.2% | 1,341 |
| 2022/10/19 | 616,000 | 617,000 | 608,000 | 608,000 | -10,000 | -1.6% | 1,351 |
| 2022/10/18 | 622,000 | 624,000 | 615,000 | 618,000 | -3,000 | -0.5% | 1,295 |
| 2022/10/17 | 624,000 | 628,000 | 616,000 | 621,000 | -4,000 | -0.6% | 1,165 |
| 2022/10/14 | 626,000 | 630,000 | 624,000 | 625,000 | +2,000 | +0.3% | 1,432 |
| 2022/10/13 | 630,000 | 631,000 | 622,000 | 623,000 | -11,000 | -1.7% | 970 |
| 2022/10/12 | 633,000 | 636,000 | 633,000 | 634,000 | +1,000 | +0.2% | 844 |
| 2022/10/11 | 634,000 | 636,000 | 628,000 | 633,000 | -5,000 | -0.8% | 1,072 |
| 2022/10/07 | 640,000 | 645,000 | 634,000 | 638,000 | -9,000 | -1.4% | 1,417 |
| 2022/10/06 | 650,000 | 651,000 | 641,000 | 647,000 | -5,000 | -0.8% | 1,076 |
| 2022/10/05 | 660,000 | 663,000 | 651,000 | 652,000 | -8,000 | -1.2% | 1,066 |
| 2022/10/04 | 655,000 | 664,000 | 655,000 | 660,000 | +11,000 | +1.7% | 1,422 |
| 2022/10/03 | 656,000 | 656,000 | 645,000 | 649,000 | -7,000 | -1.1% | 1,528 |
| 2022/09/30 | 649,000 | 656,000 | 641,000 | 656,000 | +1,000 | +0.2% | 1,414 |
| 2022/09/29 | 656,000 | 665,000 | 653,000 | 655,000 | +4,000 | +0.6% | 1,503 |
| 2022/09/28 | 664,000 | 667,000 | 646,000 | 651,000 | -9,000 | -1.4% | 2,078 |
| 2022/09/27 | 672,000 | 676,000 | 659,000 | 660,000 | -11,000 | -1.6% | 2,431 |
| 2022/09/26 | 678,000 | 680,000 | 671,000 | 671,000 | -7,000 | -1% | 1,664 |
| 2022/09/22 | 670,000 | 678,000 | 665,000 | 678,000 | +9,000 | +1.3% | 1,237 |
| 2022/09/21 | 672,000 | 676,000 | 669,000 | 669,000 | -1,000 | -0.1% | 1,468 |
| 2022/09/20 | 674,000 | 678,000 | 667,000 | 670,000 | ±0 | ±0% | 1,526 |
| 2022/09/16 | 671,000 | 673,000 | 664,000 | 670,000 | -4,000 | -0.6% | 2,185 |
| 2022/09/15 | 679,000 | 679,000 | 671,000 | 674,000 | -4,000 | -0.6% | 849 |
651～
700
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
