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 |
|---|---|---|---|---|---|---|---|
| 2022/07/04 | 684,000 | 687,000 | 677,000 | 686,000 | +8,000 | +1.2% | 1,062 |
| 2022/07/01 | 684,000 | 686,000 | 673,000 | 678,000 | -4,000 | -0.6% | 1,041 |
| 2022/06/30 | 683,000 | 686,000 | 677,000 | 682,000 | -1,000 | -0.1% | 1,441 |
| 2022/06/29 | 676,000 | 686,000 | 675,000 | 683,000 | +7,000 | +1% | 1,491 |
| 2022/06/28 | 663,000 | 681,000 | 662,000 | 676,000 | +12,000 | +1.8% | 1,815 |
| 2022/06/27 | 656,000 | 665,000 | 655,000 | 664,000 | +10,000 | +1.5% | 1,102 |
| 2022/06/24 | 648,000 | 656,000 | 647,000 | 654,000 | +5,000 | +0.8% | 1,178 |
| 2022/06/23 | 646,000 | 657,000 | 644,000 | 649,000 | +5,000 | +0.8% | 1,464 |
| 2022/06/22 | 654,000 | 655,000 | 641,000 | 644,000 | -8,000 | -1.2% | 1,278 |
| 2022/06/21 | 651,000 | 657,000 | 649,000 | 652,000 | +3,000 | +0.5% | 1,122 |
| 2022/06/20 | 655,000 | 655,000 | 646,000 | 649,000 | -6,000 | -0.9% | 885 |
| 2022/06/17 | 655,000 | 667,000 | 649,000 | 655,000 | -7,000 | -1.1% | 2,192 |
| 2022/06/16 | 649,000 | 667,000 | 649,000 | 662,000 | +21,000 | +3.3% | 2,378 |
| 2022/06/15 | 660,000 | 666,000 | 637,000 | 641,000 | -17,000 | -2.6% | 2,645 |
| 2022/06/14 | 671,000 | 673,000 | 651,000 | 658,000 | -13,000 | -1.9% | 1,972 |
| 2022/06/13 | 669,000 | 675,000 | 668,000 | 671,000 | -1,000 | -0.1% | 1,264 |
| 2022/06/10 | 677,000 | 680,000 | 670,000 | 672,000 | -6,000 | -0.9% | 1,320 |
| 2022/06/09 | 677,000 | 679,000 | 673,000 | 678,000 | -1,000 | -0.1% | 977 |
| 2022/06/08 | 672,000 | 681,000 | 671,000 | 679,000 | +7,000 | +1% | 860 |
| 2022/06/07 | 668,000 | 674,000 | 666,000 | 672,000 | +2,000 | +0.3% | 1,162 |
| 2022/06/06 | 665,000 | 675,000 | 663,000 | 670,000 | +7,000 | +1.1% | 1,011 |
| 2022/06/03 | 669,000 | 672,000 | 661,000 | 663,000 | -5,000 | -0.7% | 1,111 |
| 2022/06/02 | 665,000 | 669,000 | 662,000 | 668,000 | +6,000 | +0.9% | 1,106 |
| 2022/06/01 | 666,000 | 667,000 | 660,000 | 662,000 | -8,000 | -1.2% | 1,101 |
| 2022/05/31 | 657,000 | 673,000 | 657,000 | 670,000 | +8,000 | +1.2% | 3,489 |
| 2022/05/30 | 651,000 | 664,000 | 651,000 | 662,000 | +15,000 | +2.3% | 1,056 |
| 2022/05/27 | 642,000 | 653,000 | 638,000 | 647,000 | -3,000 | -0.5% | 2,160 |
| 2022/05/26 | 654,000 | 655,000 | 648,000 | 650,000 | -4,000 | -0.6% | 763 |
| 2022/05/25 | 648,000 | 655,000 | 647,000 | 654,000 | +7,000 | +1.1% | 1,016 |
| 2022/05/24 | 647,000 | 651,000 | 644,000 | 647,000 | +1,000 | +0.2% | 963 |
| 2022/05/23 | 644,000 | 648,000 | 643,000 | 646,000 | +1,000 | +0.2% | 599 |
| 2022/05/20 | 647,000 | 652,000 | 644,000 | 645,000 | ±0 | ±0% | 857 |
| 2022/05/19 | 645,000 | 650,000 | 641,000 | 645,000 | -1,000 | -0.2% | 841 |
| 2022/05/18 | 646,000 | 650,000 | 640,000 | 646,000 | -1,000 | -0.2% | 883 |
| 2022/05/17 | 645,000 | 647,000 | 637,000 | 647,000 | +2,000 | +0.3% | 846 |
| 2022/05/16 | 650,000 | 656,000 | 641,000 | 645,000 | -3,000 | -0.5% | 939 |
| 2022/05/13 | 638,000 | 653,000 | 638,000 | 648,000 | +12,000 | +1.9% | 1,597 |
| 2022/05/12 | 630,000 | 641,000 | 630,000 | 636,000 | -4,000 | -0.6% | 1,206 |
| 2022/05/11 | 637,000 | 648,000 | 635,000 | 640,000 | -1,000 | -0.2% | 2,128 |
| 2022/05/10 | 642,000 | 648,000 | 637,000 | 641,000 | -1,000 | -0.2% | 1,808 |
| 2022/05/09 | 641,000 | 652,000 | 640,000 | 642,000 | -4,000 | -0.6% | 1,377 |
| 2022/05/06 | 638,000 | 646,000 | 634,000 | 646,000 | +6,000 | +0.9% | 1,200 |
| 2022/05/02 | 629,000 | 648,000 | 627,000 | 640,000 | +1,000 | +0.2% | 1,715 |
| 2022/04/28 | 645,000 | 651,000 | 639,000 | 639,000 | -6,000 | -0.9% | 1,658 |
| 2022/04/27 | 645,000 | 651,000 | 643,000 | 645,000 | -4,000 | -0.6% | 763 |
| 2022/04/26 | 642,000 | 654,000 | 641,000 | 649,000 | +8,000 | +1.2% | 2,307 |
| 2022/04/25 | 640,000 | 645,000 | 634,000 | 641,000 | -1,000 | -0.2% | 803 |
| 2022/04/22 | 634,000 | 647,000 | 632,000 | 642,000 | +8,000 | +1.3% | 1,061 |
| 2022/04/21 | 629,000 | 637,000 | 628,000 | 634,000 | +7,000 | +1.1% | 877 |
| 2022/04/20 | 638,000 | 643,000 | 624,000 | 627,000 | -7,000 | -1.1% | 1,377 |
751～
800
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
