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 |
|---|---|---|---|---|---|---|---|
| 2021/09/15 | 659,000 | 660,000 | 649,000 | 649,000 | -7,000 | -1.1% | 993 |
| 2021/09/14 | 647,000 | 658,000 | 647,000 | 656,000 | +5,000 | +0.8% | 1,197 |
| 2021/09/13 | 651,000 | 653,000 | 642,000 | 651,000 | +1,000 | +0.2% | 936 |
| 2021/09/10 | 660,000 | 660,000 | 650,000 | 650,000 | -7,000 | -1.1% | 1,366 |
| 2021/09/09 | 658,000 | 660,000 | 655,000 | 657,000 | -1,000 | -0.2% | 703 |
| 2021/09/08 | 649,000 | 659,000 | 649,000 | 658,000 | +7,000 | +1.1% | 1,392 |
| 2021/09/07 | 654,000 | 655,000 | 648,000 | 651,000 | -8,000 | -1.2% | 1,545 |
| 2021/09/06 | 656,000 | 661,000 | 651,000 | 659,000 | +4,000 | +0.6% | 1,645 |
| 2021/09/03 | 661,000 | 661,000 | 651,000 | 655,000 | -9,000 | -1.4% | 1,304 |
| 2021/09/02 | 657,000 | 664,000 | 655,000 | 664,000 | +11,000 | +1.7% | 1,263 |
| 2021/09/01 | 658,000 | 660,000 | 652,000 | 653,000 | -8,000 | -1.2% | 1,777 |
| 2021/08/31 | 669,000 | 672,000 | 660,000 | 661,000 | -9,000 | -1.3% | 1,540 |
| 2021/08/30 | 669,000 | 670,000 | 658,000 | 670,000 | -13,000 | -1.9% | 2,484 |
| 2021/08/27 | 672,000 | 683,000 | 670,000 | 683,000 | +16,000 | +2.4% | 2,387 |
| 2021/08/26 | 660,000 | 667,000 | 658,000 | 667,000 | +4,000 | +0.6% | 2,034 |
| 2021/08/25 | 665,000 | 669,000 | 659,000 | 663,000 | +4,000 | +0.6% | 1,372 |
| 2021/08/24 | 665,000 | 670,000 | 657,000 | 659,000 | -4,000 | -0.6% | 1,829 |
| 2021/08/23 | 665,000 | 673,000 | 663,000 | 663,000 | -5,000 | -0.7% | 1,973 |
| 2021/08/20 | 666,000 | 670,000 | 658,000 | 668,000 | ±0 | ±0% | 2,309 |
| 2021/08/19 | 670,000 | 677,000 | 666,000 | 668,000 | -7,000 | -1% | 1,181 |
| 2021/08/18 | 667,000 | 675,000 | 666,000 | 675,000 | +8,000 | +1.2% | 846 |
| 2021/08/17 | 679,000 | 680,000 | 667,000 | 667,000 | -12,000 | -1.8% | 1,498 |
| 2021/08/16 | 681,000 | 686,000 | 676,000 | 679,000 | -5,000 | -0.7% | 806 |
| 2021/08/13 | 680,000 | 690,000 | 680,000 | 684,000 | +3,000 | +0.4% | 1,141 |
| 2021/08/12 | 673,000 | 685,000 | 673,000 | 681,000 | +5,000 | +0.7% | 957 |
| 2021/08/11 | 679,000 | 682,000 | 672,000 | 676,000 | ±0 | ±0% | 1,144 |
| 2021/08/10 | 691,000 | 694,000 | 673,000 | 676,000 | -5,000 | -0.7% | 1,599 |
| 2021/08/06 | 679,000 | 687,000 | 677,000 | 681,000 | -5,000 | -0.7% | 1,698 |
| 2021/08/05 | 671,000 | 687,000 | 671,000 | 686,000 | +14,000 | +2.1% | 1,489 |
| 2021/08/04 | 666,000 | 674,000 | 665,000 | 672,000 | +6,000 | +0.9% | 998 |
| 2021/08/03 | 666,000 | 669,000 | 663,000 | 666,000 | -3,000 | -0.4% | 1,280 |
| 2021/08/02 | 671,000 | 675,000 | 668,000 | 669,000 | -2,000 | -0.3% | 1,367 |
| 2021/07/30 | 676,000 | 680,000 | 670,000 | 671,000 | -7,000 | -1% | 2,079 |
| 2021/07/29 | 687,000 | 687,000 | 673,000 | 678,000 | -11,000 | -1.6% | 2,824 |
| 2021/07/28 | 688,000 | 689,000 | 679,000 | 689,000 | +3,000 | +0.4% | 1,522 |
| 2021/07/27 | 685,000 | 690,000 | 677,000 | 686,000 | +1,000 | +0.1% | 2,423 |
| 2021/07/26 | 698,000 | 699,000 | 681,000 | 685,000 | -12,000 | -1.7% | 1,386 |
| 2021/07/21 | 693,000 | 700,000 | 693,000 | 697,000 | +9,000 | +1.3% | 2,091 |
| 2021/07/20 | 684,000 | 693,000 | 682,000 | 688,000 | +3,000 | +0.4% | 2,338 |
| 2021/07/19 | 689,000 | 692,000 | 684,000 | 685,000 | -4,000 | -0.6% | 1,249 |
| 2021/07/16 | 686,000 | 690,000 | 683,000 | 689,000 | +7,000 | +1% | 1,219 |
| 2021/07/15 | 696,000 | 697,000 | 682,000 | 682,000 | -15,000 | -2.2% | 938 |
| 2021/07/14 | 695,000 | 697,000 | 692,000 | 697,000 | +3,000 | +0.4% | 926 |
| 2021/07/13 | 697,000 | 702,000 | 692,000 | 694,000 | ±0 | ±0% | 1,396 |
| 2021/07/12 | 688,000 | 698,000 | 687,000 | 694,000 | +8,000 | +1.2% | 2,178 |
| 2021/07/09 | 693,000 | 698,000 | 681,000 | 686,000 | -7,000 | -1% | 3,275 |
| 2021/07/08 | 680,000 | 697,000 | 678,000 | 693,000 | +22,000 | +3.3% | 2,589 |
| 2021/07/07 | 654,000 | 674,000 | 653,000 | 671,000 | +13,000 | +2% | 3,533 |
| 2021/07/06 | 650,000 | 660,000 | 648,000 | 658,000 | +7,000 | +1.1% | 2,344 |
| 2021/07/05 | 642,000 | 653,000 | 641,000 | 651,000 | +9,000 | +1.4% | 1,364 |
901～
950
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
