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 |
|---|---|---|---|---|---|---|---|
| 2019/08/27 | 670,000 | 676,000 | 670,000 | 671,000 | +2,000 | +0.3% | 1,442 |
| 2019/08/26 | 677,000 | 679,000 | 669,000 | 669,000 | -8,000 | -1.2% | 1,444 |
| 2019/08/23 | 679,000 | 680,000 | 671,000 | 677,000 | -1,000 | -0.1% | 1,409 |
| 2019/08/22 | 680,000 | 685,000 | 674,000 | 678,000 | ±0 | ±0% | 1,277 |
| 2019/08/21 | 680,000 | 681,000 | 676,000 | 678,000 | -1,000 | -0.1% | 1,245 |
| 2019/08/20 | 679,000 | 684,000 | 677,000 | 679,000 | +1,000 | +0.1% | 1,324 |
| 2019/08/19 | 681,000 | 681,000 | 675,000 | 678,000 | ±0 | ±0% | 1,200 |
| 2019/08/16 | 674,000 | 684,000 | 672,000 | 678,000 | +5,000 | +0.7% | 2,078 |
| 2019/08/15 | 670,000 | 675,000 | 670,000 | 673,000 | -1,000 | -0.1% | 1,351 |
| 2019/08/14 | 668,000 | 675,000 | 668,000 | 674,000 | +6,000 | +0.9% | 727 |
| 2019/08/13 | 669,000 | 671,000 | 664,000 | 668,000 | -1,000 | -0.1% | 853 |
| 2019/08/09 | 658,000 | 671,000 | 658,000 | 669,000 | +17,000 | +2.6% | 2,071 |
| 2019/08/08 | 651,000 | 656,000 | 650,000 | 652,000 | +2,000 | +0.3% | 1,187 |
| 2019/08/07 | 652,000 | 657,000 | 650,000 | 650,000 | -1,000 | -0.2% | 1,189 |
| 2019/08/06 | 640,000 | 654,000 | 634,000 | 651,000 | +11,000 | +1.7% | 1,970 |
| 2019/08/05 | 639,000 | 643,000 | 637,000 | 640,000 | +1,000 | +0.2% | 1,270 |
| 2019/08/02 | 636,000 | 641,000 | 636,000 | 639,000 | +1,000 | +0.2% | 905 |
| 2019/08/01 | 641,000 | 642,000 | 636,000 | 638,000 | -3,000 | -0.5% | 1,152 |
| 2019/07/31 | 641,000 | 645,000 | 638,000 | 641,000 | ±0 | ±0% | 1,625 |
| 2019/07/30 | 640,000 | 646,000 | 639,000 | 641,000 | +4,000 | +0.6% | 970 |
| 2019/07/29 | 639,000 | 645,000 | 636,000 | 637,000 | -4,000 | -0.6% | 997 |
| 2019/07/26 | 634,000 | 641,000 | 631,000 | 641,000 | +7,000 | +1.1% | 783 |
| 2019/07/25 | 632,000 | 636,000 | 629,000 | 634,000 | +2,000 | +0.3% | 631 |
| 2019/07/24 | 634,000 | 636,000 | 630,000 | 632,000 | -2,000 | -0.3% | 813 |
| 2019/07/23 | 638,000 | 640,000 | 634,000 | 634,000 | -6,000 | -0.9% | 807 |
| 2019/07/22 | 641,000 | 642,000 | 638,000 | 640,000 | -1,000 | -0.2% | 562 |
| 2019/07/19 | 640,000 | 642,000 | 638,000 | 641,000 | ±0 | ±0% | 640 |
| 2019/07/18 | 646,000 | 647,000 | 638,000 | 641,000 | -3,000 | -0.5% | 861 |
| 2019/07/17 | 639,000 | 647,000 | 638,000 | 644,000 | +2,000 | +0.3% | 1,212 |
| 2019/07/16 | 639,000 | 643,000 | 636,000 | 642,000 | +8,000 | +1.3% | 1,866 |
| 2019/07/12 | 639,000 | 640,000 | 632,000 | 634,000 | -7,000 | -1.1% | 1,152 |
| 2019/07/11 | 634,000 | 641,000 | 631,000 | 641,000 | +7,000 | +1.1% | 1,248 |
| 2019/07/10 | 627,000 | 634,000 | 627,000 | 634,000 | +5,000 | +0.8% | 741 |
| 2019/07/09 | 624,000 | 633,000 | 624,000 | 629,000 | +5,000 | +0.8% | 1,219 |
| 2019/07/08 | 628,000 | 634,000 | 623,000 | 624,000 | -6,000 | -1% | 1,070 |
| 2019/07/05 | 628,000 | 633,000 | 627,000 | 630,000 | +1,000 | +0.2% | 768 |
| 2019/07/04 | 624,000 | 635,000 | 623,000 | 629,000 | +6,000 | +1% | 1,488 |
| 2019/07/03 | 620,000 | 628,000 | 618,000 | 623,000 | +2,000 | +0.3% | 1,292 |
| 2019/07/02 | 613,000 | 623,000 | 610,000 | 621,000 | +12,000 | +2% | 1,357 |
| 2019/07/01 | 603,000 | 614,000 | 600,000 | 609,000 | +5,000 | +0.8% | 1,293 |
| 2019/06/28 | 604,000 | 610,000 | 603,000 | 604,000 | +3,000 | +0.5% | 1,421 |
| 2019/06/27 | 608,000 | 609,000 | 600,000 | 601,000 | -6,000 | -1% | 1,425 |
| 2019/06/26 | 604,000 | 610,000 | 604,000 | 607,000 | +3,000 | +0.5% | 1,018 |
| 2019/06/25 | 602,000 | 608,000 | 601,000 | 604,000 | +7,000 | +1.2% | 1,412 |
| 2019/06/24 | 597,000 | 599,000 | 594,000 | 597,000 | +1,000 | +0.2% | 637 |
| 2019/06/21 | 600,000 | 604,000 | 594,000 | 596,000 | -4,000 | -0.7% | 1,660 |
| 2019/06/20 | 598,000 | 602,000 | 594,000 | 600,000 | +5,000 | +0.8% | 1,049 |
| 2019/06/19 | 592,000 | 598,000 | 592,000 | 595,000 | +2,000 | +0.3% | 710 |
| 2019/06/18 | 590,000 | 597,000 | 589,000 | 593,000 | +3,000 | +0.5% | 1,011 |
| 2019/06/17 | 591,000 | 593,000 | 589,000 | 590,000 | -3,000 | -0.5% | 1,061 |
1401～
1450
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
