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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/09/14 | 682,000 | 682,000 | 677,000 | 678,000 | -6,000 | -0.9% | 619 |
| 2022/09/13 | 689,000 | 689,000 | 681,000 | 684,000 | -4,000 | -0.6% | 816 |
| 2022/09/12 | 690,000 | 690,000 | 685,000 | 688,000 | ±0 | ±0% | 676 |
| 2022/09/09 | 680,000 | 690,000 | 678,000 | 688,000 | +5,000 | +0.7% | 1,329 |
| 2022/09/08 | 684,000 | 686,000 | 680,000 | 683,000 | -1,000 | -0.1% | 965 |
| 2022/09/07 | 680,000 | 686,000 | 679,000 | 684,000 | +5,000 | +0.7% | 804 |
| 2022/09/06 | 675,000 | 680,000 | 675,000 | 679,000 | +4,000 | +0.6% | 393 |
| 2022/09/05 | 674,000 | 678,000 | 673,000 | 675,000 | +1,000 | +0.1% | 631 |
| 2022/09/02 | 676,000 | 677,000 | 671,000 | 674,000 | +1,000 | +0.1% | 717 |
| 2022/09/01 | 684,000 | 684,000 | 673,000 | 673,000 | -10,000 | -1.5% | 1,178 |
| 2022/08/31 | 684,000 | 686,000 | 679,000 | 683,000 | -1,000 | -0.1% | 984 |
| 2022/08/30 | 675,000 | 685,000 | 674,000 | 684,000 | -1,000 | -0.1% | 1,071 |
| 2022/08/29 | 675,000 | 686,000 | 673,000 | 685,000 | +1,000 | +0.1% | 2,018 |
| 2022/08/26 | 680,000 | 685,000 | 677,000 | 684,000 | +5,000 | +0.7% | 607 |
| 2022/08/25 | 676,000 | 681,000 | 676,000 | 679,000 | +5,000 | +0.7% | 507 |
| 2022/08/24 | 677,000 | 681,000 | 674,000 | 674,000 | -2,000 | -0.3% | 1,024 |
| 2022/08/23 | 684,000 | 684,000 | 675,000 | 676,000 | -10,000 | -1.5% | 796 |
| 2022/08/22 | 685,000 | 687,000 | 681,000 | 686,000 | +1,000 | +0.1% | 429 |
| 2022/08/19 | 685,000 | 687,000 | 682,000 | 685,000 | +1,000 | +0.1% | 690 |
| 2022/08/18 | 679,000 | 685,000 | 676,000 | 684,000 | +3,000 | +0.4% | 577 |
| 2022/08/17 | 689,000 | 689,000 | 677,000 | 681,000 | -7,000 | -1% | 1,050 |
| 2022/08/16 | 680,000 | 689,000 | 680,000 | 688,000 | +8,000 | +1.2% | 835 |
| 2022/08/15 | 678,000 | 680,000 | 673,000 | 680,000 | +2,000 | +0.3% | 822 |
| 2022/08/12 | 680,000 | 682,000 | 675,000 | 678,000 | ±0 | ±0% | 1,004 |
| 2022/08/10 | 682,000 | 683,000 | 676,000 | 678,000 | -1,000 | -0.1% | 990 |
| 2022/08/09 | 684,000 | 684,000 | 678,000 | 679,000 | -5,000 | -0.7% | 886 |
| 2022/08/08 | 681,000 | 684,000 | 680,000 | 684,000 | ±0 | ±0% | 659 |
| 2022/08/05 | 683,000 | 684,000 | 676,000 | 684,000 | +1,000 | +0.1% | 620 |
| 2022/08/04 | 682,000 | 685,000 | 676,000 | 683,000 | +3,000 | +0.4% | 701 |
| 2022/08/03 | 689,000 | 690,000 | 673,000 | 680,000 | -5,000 | -0.7% | 1,410 |
| 2022/08/02 | 697,000 | 697,000 | 683,000 | 685,000 | -11,000 | -1.6% | 1,318 |
| 2022/08/01 | 697,000 | 699,000 | 694,000 | 696,000 | ±0 | ±0% | 944 |
| 2022/07/29 | 690,000 | 696,000 | 686,000 | 696,000 | +5,000 | +0.7% | 3,256 |
| 2022/07/28 | 684,000 | 691,000 | 681,000 | 691,000 | +6,000 | +0.9% | 1,746 |
| 2022/07/27 | 687,000 | 690,000 | 682,000 | 685,000 | +3,000 | +0.4% | 1,893 |
| 2022/07/26 | 685,000 | 686,000 | 678,000 | 682,000 | -2,000 | -0.3% | 1,592 |
| 2022/07/25 | 681,000 | 685,000 | 680,000 | 684,000 | +2,000 | +0.3% | 1,256 |
| 2022/07/22 | 682,000 | 685,000 | 678,000 | 682,000 | ±0 | ±0% | 1,106 |
| 2022/07/21 | 679,000 | 683,000 | 676,000 | 682,000 | +1,000 | +0.1% | 1,638 |
| 2022/07/20 | 682,000 | 682,000 | 669,000 | 681,000 | +2,000 | +0.3% | 1,816 |
| 2022/07/19 | 681,000 | 685,000 | 678,000 | 679,000 | +1,000 | +0.1% | 1,575 |
| 2022/07/15 | 682,000 | 683,000 | 677,000 | 678,000 | -5,000 | -0.7% | 1,524 |
| 2022/07/14 | 679,000 | 683,000 | 675,000 | 683,000 | +4,000 | +0.6% | 989 |
| 2022/07/13 | 682,000 | 685,000 | 679,000 | 679,000 | -5,000 | -0.7% | 820 |
651～
700
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
