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 |
|---|---|---|---|---|---|---|---|
| 2024/12/19 | 567,000 | 572,000 | 566,000 | 571,000 | +2,000 | +0.4% | 1,238 |
| 2024/12/18 | 573,000 | 579,000 | 569,000 | 569,000 | -5,000 | -0.9% | 960 |
| 2024/12/17 | 572,000 | 580,000 | 572,000 | 574,000 | +2,000 | +0.3% | 1,221 |
| 2024/12/16 | 571,000 | 574,000 | 568,000 | 572,000 | +1,000 | +0.2% | 1,086 |
| 2024/12/13 | 581,000 | 581,000 | 569,000 | 571,000 | +6,000 | +1.1% | 3,004 |
| 2024/12/12 | 565,000 | 568,000 | 564,000 | 565,000 | +2,000 | +0.4% | 1,104 |
| 2024/12/11 | 562,000 | 566,000 | 559,000 | 563,000 | -2,000 | -0.4% | 1,269 |
| 2024/12/10 | 563,000 | 567,000 | 562,000 | 565,000 | -1,000 | -0.2% | 1,306 |
| 2024/12/09 | 562,000 | 566,000 | 560,000 | 566,000 | +1,000 | +0.2% | 1,501 |
| 2024/12/06 | 569,000 | 571,000 | 565,000 | 565,000 | -5,000 | -0.9% | 968 |
| 2024/12/05 | 575,000 | 576,000 | 570,000 | 570,000 | -5,000 | -0.9% | 752 |
| 2024/12/04 | 578,000 | 581,000 | 573,000 | 575,000 | -3,000 | -0.5% | 777 |
| 2024/12/03 | 578,000 | 579,000 | 574,000 | 578,000 | +2,000 | +0.3% | 1,360 |
| 2024/12/02 | 582,000 | 585,000 | 575,000 | 576,000 | -5,000 | -0.9% | 903 |
| 2024/11/29 | 585,000 | 588,000 | 581,000 | 581,000 | -3,000 | -0.5% | 820 |
| 2024/11/28 | 581,000 | 587,000 | 581,000 | 584,000 | +1,000 | +0.2% | 835 |
| 2024/11/27 | 587,000 | 590,000 | 579,000 | 583,000 | -4,000 | -0.7% | 1,244 |
| 2024/11/26 | 593,000 | 593,000 | 585,000 | 587,000 | -4,000 | -0.7% | 809 |
| 2024/11/25 | 587,000 | 593,000 | 587,000 | 591,000 | +4,000 | +0.7% | 2,135 |
| 2024/11/22 | 590,000 | 592,000 | 583,000 | 587,000 | -3,000 | -0.5% | 879 |
| 2024/11/21 | 592,000 | 597,000 | 590,000 | 590,000 | -3,000 | -0.5% | 1,167 |
| 2024/11/20 | 593,000 | 596,000 | 591,000 | 593,000 | +4,000 | +0.7% | 1,524 |
| 2024/11/19 | 584,000 | 590,000 | 584,000 | 589,000 | +5,000 | +0.9% | 1,052 |
| 2024/11/18 | 591,000 | 591,000 | 584,000 | 584,000 | -4,000 | -0.7% | 964 |
| 2024/11/15 | 585,000 | 591,000 | 584,000 | 588,000 | +5,000 | +0.9% | 1,102 |
| 2024/11/14 | 587,000 | 589,000 | 582,000 | 583,000 | -4,000 | -0.7% | 906 |
| 2024/11/13 | 587,000 | 591,000 | 584,000 | 587,000 | -4,000 | -0.7% | 1,277 |
| 2024/11/12 | 589,000 | 596,000 | 588,000 | 591,000 | ±0 | ±0% | 779 |
| 2024/11/11 | 588,000 | 591,000 | 585,000 | 591,000 | +1,000 | +0.2% | 846 |
| 2024/11/08 | 585,000 | 593,000 | 584,000 | 590,000 | +4,000 | +0.7% | 1,294 |
| 2024/11/07 | 592,000 | 595,000 | 584,000 | 586,000 | -12,000 | -2% | 1,312 |
| 2024/11/06 | 590,000 | 600,000 | 590,000 | 598,000 | +12,000 | +2% | 1,518 |
| 2024/11/05 | 603,000 | 604,000 | 586,000 | 586,000 | -24,000 | -3.9% | 1,845 |
| 2024/11/01 | 610,000 | 614,000 | 608,000 | 610,000 | ±0 | ±0% | 1,072 |
| 2024/10/31 | 612,000 | 614,000 | 608,000 | 610,000 | -4,000 | -0.7% | 1,753 |
| 2024/10/30 | 612,000 | 616,000 | 612,000 | 614,000 | +2,000 | +0.3% | 817 |
| 2024/10/29 | 616,000 | 616,000 | 610,000 | 612,000 | -5,000 | -0.8% | 1,192 |
| 2024/10/28 | 611,000 | 621,000 | 607,000 | 617,000 | +6,000 | +1% | 873 |
| 2024/10/25 | 611,000 | 616,000 | 609,000 | 611,000 | ±0 | ±0% | 1,062 |
| 2024/10/24 | 613,000 | 618,000 | 611,000 | 611,000 | -3,000 | -0.5% | 1,334 |
| 2024/10/23 | 611,000 | 617,000 | 609,000 | 614,000 | ±0 | ±0% | 1,020 |
| 2024/10/22 | 606,000 | 617,000 | 602,000 | 614,000 | +5,000 | +0.8% | 1,752 |
| 2024/10/21 | 609,000 | 612,000 | 606,000 | 609,000 | -3,000 | -0.5% | 1,314 |
| 2024/10/18 | 624,000 | 626,000 | 610,000 | 612,000 | -16,000 | -2.5% | 1,303 |
| 2024/10/17 | 623,000 | 630,000 | 623,000 | 628,000 | +5,000 | +0.8% | 765 |
| 2024/10/16 | 631,000 | 631,000 | 621,000 | 623,000 | -9,000 | -1.4% | 829 |
| 2024/10/15 | 637,000 | 639,000 | 631,000 | 632,000 | -7,000 | -1.1% | 1,104 |
| 2024/10/11 | 641,000 | 641,000 | 636,000 | 639,000 | -2,000 | -0.3% | 996 |
| 2024/10/10 | 638,000 | 645,000 | 634,000 | 641,000 | +2,000 | +0.3% | 1,310 |
| 2024/10/09 | 635,000 | 644,000 | 635,000 | 639,000 | +5,000 | +0.8% | 1,076 |
101～
150
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
