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 |
|---|---|---|---|---|---|---|---|
| 2022/04/20 | 638,000 | 643,000 | 624,000 | 627,000 | -7,000 | -1.1% | 1,377 |
| 2022/04/19 | 647,000 | 648,000 | 633,000 | 634,000 | -13,000 | -2% | 1,527 |
| 2022/04/18 | 642,000 | 648,000 | 642,000 | 647,000 | +6,000 | +0.9% | 495 |
| 2022/04/15 | 638,000 | 645,000 | 637,000 | 641,000 | +2,000 | +0.3% | 702 |
| 2022/04/14 | 637,000 | 640,000 | 633,000 | 639,000 | +4,000 | +0.6% | 673 |
| 2022/04/13 | 635,000 | 639,000 | 633,000 | 635,000 | ±0 | ±0% | 520 |
| 2022/04/12 | 638,000 | 641,000 | 635,000 | 635,000 | -2,000 | -0.3% | 885 |
| 2022/04/11 | 630,000 | 640,000 | 629,000 | 637,000 | +8,000 | +1.3% | 667 |
| 2022/04/08 | 635,000 | 640,000 | 628,000 | 629,000 | -6,000 | -0.9% | 1,090 |
| 2022/04/07 | 641,000 | 641,000 | 633,000 | 635,000 | -8,000 | -1.2% | 947 |
| 2022/04/06 | 640,000 | 648,000 | 638,000 | 643,000 | +3,000 | +0.5% | 1,008 |
| 2022/04/05 | 640,000 | 641,000 | 633,000 | 640,000 | -3,000 | -0.5% | 1,134 |
| 2022/04/04 | 650,000 | 650,000 | 630,000 | 643,000 | ±0 | ±0% | 1,657 |
| 2022/04/01 | 639,000 | 645,000 | 625,000 | 643,000 | +3,000 | +0.5% | 1,646 |
| 2022/03/31 | 640,000 | 644,000 | 638,000 | 640,000 | ±0 | ±0% | 864 |
| 2022/03/30 | 658,000 | 659,000 | 630,000 | 640,000 | -12,000 | -1.8% | 1,152 |
| 2022/03/29 | 645,000 | 653,000 | 645,000 | 652,000 | +7,000 | +1.1% | 868 |
| 2022/03/28 | 641,000 | 647,000 | 638,000 | 645,000 | +4,000 | +0.6% | 1,023 |
| 2022/03/25 | 646,000 | 646,000 | 639,000 | 641,000 | -4,000 | -0.6% | 834 |
| 2022/03/24 | 637,000 | 646,000 | 629,000 | 645,000 | +6,000 | +0.9% | 1,674 |
| 2022/03/23 | 644,000 | 645,000 | 629,000 | 639,000 | -4,000 | -0.6% | 1,205 |
| 2022/03/22 | 626,000 | 643,000 | 620,000 | 643,000 | +17,000 | +2.7% | 2,068 |
| 2022/03/18 | 623,000 | 629,000 | 622,000 | 626,000 | +3,000 | +0.5% | 1,736 |
| 2022/03/17 | 615,000 | 627,000 | 613,000 | 623,000 | +8,000 | +1.3% | 1,038 |
| 2022/03/16 | 613,000 | 618,000 | 607,000 | 615,000 | +2,000 | +0.3% | 1,650 |
| 2022/03/15 | 607,000 | 614,000 | 607,000 | 613,000 | +5,000 | +0.8% | 1,882 |
| 2022/03/14 | 619,000 | 624,000 | 608,000 | 608,000 | -12,000 | -1.9% | 1,257 |
| 2022/03/11 | 618,000 | 626,000 | 618,000 | 620,000 | +4,000 | +0.6% | 2,224 |
| 2022/03/10 | 604,000 | 620,000 | 604,000 | 616,000 | +15,000 | +2.5% | 1,093 |
| 2022/03/09 | 600,000 | 612,000 | 599,000 | 601,000 | +2,000 | +0.3% | 2,446 |
| 2022/03/08 | 607,000 | 612,000 | 599,000 | 599,000 | -10,000 | -1.6% | 1,438 |
| 2022/03/07 | 609,000 | 615,000 | 603,000 | 609,000 | +1,000 | +0.2% | 1,523 |
| 2022/03/04 | 611,000 | 612,000 | 602,000 | 608,000 | -2,000 | -0.3% | 1,809 |
| 2022/03/03 | 611,000 | 613,000 | 608,000 | 610,000 | ±0 | ±0% | 1,022 |
| 2022/03/02 | 608,000 | 612,000 | 601,000 | 610,000 | ±0 | ±0% | 1,039 |
| 2022/03/01 | 606,000 | 612,000 | 605,000 | 610,000 | +5,000 | +0.8% | 1,151 |
| 2022/02/28 | 594,000 | 607,000 | 590,000 | 605,000 | +5,000 | +0.8% | 1,576 |
| 2022/02/25 | 603,000 | 612,000 | 597,000 | 600,000 | -12,000 | -2% | 2,280 |
| 2022/02/24 | 609,000 | 619,000 | 601,000 | 612,000 | +7,000 | +1.2% | 3,734 |
| 2022/02/22 | 604,000 | 611,000 | 600,000 | 605,000 | -7,000 | -1.1% | 2,126 |
| 2022/02/21 | 614,000 | 617,000 | 611,000 | 612,000 | -1,000 | -0.2% | 964 |
| 2022/02/18 | 613,000 | 616,000 | 609,000 | 613,000 | -4,000 | -0.6% | 1,010 |
| 2022/02/17 | 613,000 | 621,000 | 611,000 | 617,000 | +4,000 | +0.7% | 901 |
| 2022/02/16 | 603,000 | 616,000 | 603,000 | 613,000 | +12,000 | +2% | 1,029 |
| 2022/02/15 | 612,000 | 618,000 | 599,000 | 601,000 | -11,000 | -1.8% | 2,908 |
| 2022/02/14 | 618,000 | 620,000 | 610,000 | 612,000 | -12,000 | -1.9% | 1,031 |
| 2022/02/10 | 613,000 | 626,000 | 612,000 | 624,000 | +13,000 | +2.1% | 1,875 |
| 2022/02/09 | 597,000 | 616,000 | 596,000 | 611,000 | +6,000 | +1% | 1,326 |
| 2022/02/08 | 614,000 | 625,000 | 604,000 | 605,000 | -8,000 | -1.3% | 2,209 |
| 2022/02/07 | 619,000 | 619,000 | 612,000 | 613,000 | -5,000 | -0.8% | 869 |
801～
850
件表示中 / 3750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
