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 |
|---|---|---|---|---|---|---|---|
| 2021/04/19 | 657,000 | 663,000 | 649,000 | 652,000 | -3,000 | -0.5% | 1,151 |
| 2021/04/16 | 652,000 | 655,000 | 648,000 | 655,000 | +13,000 | +2% | 1,393 |
| 2021/04/15 | 655,000 | 656,000 | 642,000 | 642,000 | -7,000 | -1.1% | 1,204 |
| 2021/04/14 | 651,000 | 655,000 | 645,000 | 649,000 | +3,000 | +0.5% | 1,429 |
| 2021/04/13 | 641,000 | 649,000 | 641,000 | 646,000 | +5,000 | +0.8% | 1,306 |
| 2021/04/12 | 648,000 | 652,000 | 640,000 | 641,000 | -6,000 | -0.9% | 1,117 |
| 2021/04/09 | 646,000 | 651,000 | 642,000 | 647,000 | +4,000 | +0.6% | 916 |
| 2021/04/08 | 645,000 | 649,000 | 640,000 | 643,000 | -7,000 | -1.1% | 1,832 |
| 2021/04/07 | 645,000 | 653,000 | 641,000 | 650,000 | +1,000 | +0.2% | 1,517 |
| 2021/04/06 | 648,000 | 651,000 | 645,000 | 649,000 | +5,000 | +0.8% | 1,042 |
| 2021/04/05 | 641,000 | 650,000 | 639,000 | 644,000 | +2,000 | +0.3% | 1,113 |
| 2021/04/02 | 645,000 | 647,000 | 638,000 | 642,000 | +3,000 | +0.5% | 1,235 |
| 2021/04/01 | 649,000 | 650,000 | 633,000 | 639,000 | -10,000 | -1.5% | 2,667 |
| 2021/03/31 | 653,000 | 666,000 | 649,000 | 649,000 | -2,000 | -0.3% | 2,143 |
| 2021/03/30 | 646,000 | 657,000 | 645,000 | 651,000 | +1,000 | +0.2% | 624 |
| 2021/03/29 | 655,000 | 655,000 | 641,000 | 650,000 | -3,000 | -0.5% | 1,165 |
| 2021/03/26 | 643,000 | 653,000 | 643,000 | 653,000 | +13,000 | +2% | 1,152 |
| 2021/03/25 | 644,000 | 645,000 | 637,000 | 640,000 | -4,000 | -0.6% | 854 |
| 2021/03/24 | 639,000 | 647,000 | 636,000 | 644,000 | +9,000 | +1.4% | 1,334 |
| 2021/03/23 | 635,000 | 645,000 | 631,000 | 635,000 | +2,000 | +0.3% | 1,048 |
| 2021/03/22 | 627,000 | 640,000 | 626,000 | 633,000 | +5,000 | +0.8% | 927 |
| 2021/03/19 | 638,000 | 645,000 | 628,000 | 628,000 | -10,000 | -1.6% | 5,583 |
| 2021/03/18 | 637,000 | 644,000 | 633,000 | 638,000 | +10,000 | +1.6% | 1,676 |
| 2021/03/17 | 632,000 | 639,000 | 626,000 | 628,000 | ±0 | ±0% | 1,889 |
| 2021/03/16 | 615,000 | 631,000 | 613,000 | 628,000 | +20,000 | +3.3% | 1,786 |
| 2021/03/15 | 600,000 | 610,000 | 598,000 | 608,000 | +9,000 | +1.5% | 2,494 |
| 2021/03/12 | 599,000 | 599,000 | 588,000 | 599,000 | +10,000 | +1.7% | 2,291 |
| 2021/03/11 | 582,000 | 589,000 | 580,000 | 589,000 | +11,000 | +1.9% | 882 |
| 2021/03/10 | 573,000 | 583,000 | 573,000 | 578,000 | +7,000 | +1.2% | 1,580 |
| 2021/03/09 | 577,000 | 582,000 | 568,000 | 571,000 | -11,000 | -1.9% | 2,933 |
| 2021/03/08 | 576,000 | 583,000 | 573,000 | 582,000 | +6,000 | +1% | 1,049 |
| 2021/03/05 | 580,000 | 582,000 | 567,000 | 576,000 | -6,000 | -1% | 1,481 |
| 2021/03/04 | 586,000 | 589,000 | 578,000 | 582,000 | -7,000 | -1.2% | 1,106 |
| 2021/03/03 | 600,000 | 600,000 | 583,000 | 589,000 | -2,000 | -0.3% | 1,229 |
| 2021/03/02 | 602,000 | 608,000 | 590,000 | 591,000 | -4,000 | -0.7% | 1,707 |
| 2021/03/01 | 602,000 | 607,000 | 595,000 | 595,000 | +1,000 | +0.2% | 1,629 |
| 2021/02/26 | 598,000 | 603,000 | 587,000 | 594,000 | -11,000 | -1.8% | 2,474 |
| 2021/02/25 | 601,000 | 605,000 | 594,000 | 605,000 | -4,000 | -0.7% | 1,344 |
| 2021/02/24 | 605,000 | 612,000 | 603,000 | 609,000 | +10,000 | +1.7% | 2,016 |
| 2021/02/22 | 592,000 | 605,000 | 589,000 | 599,000 | +5,000 | +0.8% | 2,083 |
| 2021/02/19 | 576,000 | 594,000 | 576,000 | 594,000 | +12,000 | +2.1% | 857 |
| 2021/02/18 | 581,000 | 589,000 | 576,000 | 582,000 | -2,000 | -0.3% | 1,803 |
| 2021/02/17 | 605,000 | 606,000 | 579,000 | 584,000 | -19,000 | -3.2% | 3,177 |
| 2021/02/16 | 602,000 | 609,000 | 597,000 | 603,000 | +4,000 | +0.7% | 2,159 |
| 2021/02/15 | 599,000 | 605,000 | 594,000 | 599,000 | +1,000 | +0.2% | 1,605 |
| 2021/02/12 | 590,000 | 600,000 | 586,000 | 598,000 | +13,000 | +2.2% | 1,877 |
| 2021/02/10 | 589,000 | 589,000 | 579,000 | 585,000 | -1,000 | -0.2% | 2,160 |
| 2021/02/09 | 582,000 | 589,000 | 579,000 | 586,000 | +3,000 | +0.5% | 2,345 |
| 2021/02/08 | 580,000 | 589,000 | 575,000 | 583,000 | +11,000 | +1.9% | 2,465 |
| 2021/02/05 | 576,000 | 577,000 | 570,000 | 572,000 | -5,000 | -0.9% | 1,472 |
1001～
1050
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
