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 |
|---|---|---|---|---|---|---|---|
| 2021/11/30 | 635,000 | 649,000 | 620,000 | 620,000 | -15,000 | -2.4% | 3,705 |
| 2021/11/29 | 632,000 | 642,000 | 626,000 | 635,000 | -6,000 | -0.9% | 2,081 |
| 2021/11/26 | 643,000 | 646,000 | 631,000 | 641,000 | -6,000 | -0.9% | 1,488 |
| 2021/11/25 | 644,000 | 649,000 | 643,000 | 647,000 | +4,000 | +0.6% | 844 |
| 2021/11/24 | 645,000 | 648,000 | 637,000 | 643,000 | -2,000 | -0.3% | 1,278 |
| 2021/11/22 | 645,000 | 650,000 | 645,000 | 645,000 | ±0 | ±0% | 885 |
| 2021/11/19 | 641,000 | 645,000 | 639,000 | 645,000 | +2,000 | +0.3% | 1,087 |
| 2021/11/18 | 639,000 | 643,000 | 635,000 | 643,000 | +9,000 | +1.4% | 1,006 |
| 2021/11/17 | 630,000 | 636,000 | 628,000 | 634,000 | -5,000 | -0.8% | 665 |
| 2021/11/16 | 636,000 | 640,000 | 636,000 | 639,000 | +1,000 | +0.2% | 698 |
| 2021/11/15 | 637,000 | 641,000 | 636,000 | 638,000 | +1,000 | +0.2% | 651 |
| 2021/11/12 | 637,000 | 641,000 | 636,000 | 637,000 | +2,000 | +0.3% | 683 |
| 2021/11/11 | 636,000 | 639,000 | 632,000 | 635,000 | +1,000 | +0.2% | 582 |
| 2021/11/10 | 631,000 | 636,000 | 629,000 | 634,000 | +6,000 | +1% | 756 |
| 2021/11/09 | 637,000 | 637,000 | 628,000 | 628,000 | -10,000 | -1.6% | 618 |
| 2021/11/08 | 635,000 | 638,000 | 629,000 | 638,000 | +3,000 | +0.5% | 964 |
| 2021/11/05 | 640,000 | 640,000 | 631,000 | 635,000 | -2,000 | -0.3% | 518 |
| 2021/11/04 | 639,000 | 640,000 | 632,000 | 637,000 | +6,000 | +1% | 507 |
| 2021/11/02 | 633,000 | 635,000 | 630,000 | 631,000 | +2,000 | +0.3% | 786 |
| 2021/11/01 | 637,000 | 637,000 | 629,000 | 629,000 | -6,000 | -0.9% | 830 |
| 2021/10/29 | 636,000 | 639,000 | 632,000 | 635,000 | -3,000 | -0.5% | 1,000 |
| 2021/10/28 | 628,000 | 638,000 | 627,000 | 638,000 | +9,000 | +1.4% | 785 |
| 2021/10/27 | 625,000 | 630,000 | 625,000 | 629,000 | +5,000 | +0.8% | 1,037 |
| 2021/10/26 | 629,000 | 629,000 | 621,000 | 624,000 | -4,000 | -0.6% | 634 |
| 2021/10/25 | 628,000 | 633,000 | 626,000 | 628,000 | -1,000 | -0.2% | 453 |
| 2021/10/22 | 630,000 | 635,000 | 624,000 | 629,000 | ±0 | ±0% | 1,016 |
| 2021/10/21 | 627,000 | 636,000 | 625,000 | 629,000 | -5,000 | -0.8% | 797 |
| 2021/10/20 | 635,000 | 641,000 | 634,000 | 634,000 | -7,000 | -1.1% | 728 |
| 2021/10/19 | 644,000 | 646,000 | 634,000 | 641,000 | -2,000 | -0.3% | 1,296 |
| 2021/10/18 | 643,000 | 644,000 | 629,000 | 643,000 | ±0 | ±0% | 1,933 |
| 2021/10/15 | 638,000 | 644,000 | 635,000 | 643,000 | +7,000 | +1.1% | 732 |
| 2021/10/14 | 635,000 | 640,000 | 629,000 | 636,000 | +2,000 | +0.3% | 1,097 |
| 2021/10/13 | 621,000 | 634,000 | 621,000 | 634,000 | +14,000 | +2.3% | 1,426 |
| 2021/10/12 | 625,000 | 625,000 | 619,000 | 620,000 | -1,000 | -0.2% | 780 |
| 2021/10/11 | 615,000 | 623,000 | 608,000 | 621,000 | +6,000 | +1% | 1,254 |
| 2021/10/08 | 622,000 | 628,000 | 615,000 | 615,000 | -7,000 | -1.1% | 1,179 |
| 2021/10/07 | 615,000 | 624,000 | 609,000 | 622,000 | ±0 | ±0% | 1,457 |
| 2021/10/06 | 615,000 | 622,000 | 608,000 | 622,000 | +8,000 | +1.3% | 1,381 |
| 2021/10/05 | 615,000 | 620,000 | 602,000 | 614,000 | -3,000 | -0.5% | 1,523 |
| 2021/10/04 | 620,000 | 623,000 | 612,000 | 617,000 | +5,000 | +0.8% | 1,202 |
| 2021/10/01 | 630,000 | 631,000 | 612,000 | 612,000 | -13,000 | -2.1% | 1,966 |
| 2021/09/30 | 630,000 | 635,000 | 625,000 | 625,000 | -6,000 | -1% | 1,083 |
| 2021/09/29 | 640,000 | 640,000 | 626,000 | 631,000 | -9,000 | -1.4% | 1,007 |
| 2021/09/28 | 641,000 | 642,000 | 632,000 | 640,000 | ±0 | ±0% | 946 |
| 2021/09/27 | 638,000 | 642,000 | 635,000 | 640,000 | +9,000 | +1.4% | 950 |
| 2021/09/24 | 627,000 | 639,000 | 627,000 | 631,000 | +3,000 | +0.5% | 1,037 |
| 2021/09/22 | 637,000 | 639,000 | 626,000 | 628,000 | -11,000 | -1.7% | 1,952 |
| 2021/09/21 | 643,000 | 648,000 | 639,000 | 639,000 | -8,000 | -1.2% | 1,097 |
| 2021/09/17 | 650,000 | 652,000 | 644,000 | 647,000 | -7,000 | -1.1% | 2,242 |
| 2021/09/16 | 651,000 | 655,000 | 648,000 | 654,000 | +5,000 | +0.8% | 1,301 |
851～
900
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
