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 |
|---|---|---|---|---|---|---|---|
| 2019/03/28 | 574,000 | 576,000 | 569,000 | 573,000 | -1,000 | -0.2% | 829 |
| 2019/03/27 | 567,000 | 577,000 | 564,000 | 574,000 | +7,000 | +1.2% | 1,635 |
| 2019/03/26 | 564,000 | 568,000 | 560,000 | 567,000 | +1,000 | +0.2% | 1,194 |
| 2019/03/25 | 564,000 | 568,000 | 560,000 | 566,000 | +1,000 | +0.2% | 1,463 |
| 2019/03/22 | 574,000 | 575,000 | 565,000 | 565,000 | -11,000 | -1.9% | 1,491 |
| 2019/03/20 | 575,000 | 577,000 | 570,000 | 576,000 | +1,000 | +0.2% | 1,179 |
| 2019/03/19 | 576,000 | 579,000 | 572,000 | 575,000 | ±0 | ±0% | 1,064 |
| 2019/03/18 | 591,000 | 591,000 | 575,000 | 575,000 | -10,000 | -1.7% | 1,607 |
| 2019/03/15 | 581,000 | 600,000 | 578,000 | 585,000 | +6,000 | +1% | 7,757 |
| 2019/03/14 | 574,000 | 581,000 | 571,000 | 579,000 | +5,000 | +0.9% | 1,746 |
| 2019/03/13 | 563,000 | 575,000 | 562,000 | 574,000 | +9,000 | +1.6% | 1,260 |
| 2019/03/12 | 568,000 | 575,000 | 563,000 | 565,000 | -7,000 | -1.2% | 1,307 |
| 2019/03/11 | 559,000 | 576,000 | 559,000 | 572,000 | +14,000 | +2.5% | 1,760 |
| 2019/03/08 | 561,000 | 564,000 | 557,000 | 558,000 | -4,000 | -0.7% | 1,373 |
| 2019/03/07 | 560,000 | 565,000 | 559,000 | 562,000 | +2,000 | +0.4% | 887 |
| 2019/03/06 | 566,000 | 567,000 | 559,000 | 560,000 | -7,000 | -1.2% | 917 |
| 2019/03/05 | 561,000 | 571,000 | 561,000 | 567,000 | +4,000 | +0.7% | 1,033 |
| 2019/03/04 | 561,000 | 564,000 | 557,000 | 563,000 | +6,000 | +1.1% | 539 |
| 2019/03/01 | 555,000 | 560,000 | 552,000 | 557,000 | +3,000 | +0.5% | 1,062 |
| 2019/02/28 | 563,000 | 564,000 | 553,000 | 554,000 | -7,000 | -1.2% | 1,998 |
| 2019/02/27 | 560,000 | 563,000 | 556,000 | 561,000 | +1,000 | +0.2% | 1,068 |
| 2019/02/26 | 560,000 | 561,000 | 555,000 | 560,000 | -4,000 | -0.7% | 1,330 |
| 2019/02/25 | 564,000 | 564,000 | 558,000 | 564,000 | +3,000 | +0.5% | 1,623 |
| 2019/02/22 | 558,000 | 561,000 | 556,000 | 561,000 | +3,000 | +0.5% | 949 |
| 2019/02/21 | 558,000 | 560,000 | 556,000 | 558,000 | ±0 | ±0% | 638 |
| 2019/02/20 | 559,000 | 561,000 | 555,000 | 558,000 | -2,000 | -0.4% | 818 |
| 2019/02/19 | 547,000 | 561,000 | 547,000 | 560,000 | +14,000 | +2.6% | 1,289 |
| 2019/02/18 | 557,000 | 557,000 | 546,000 | 546,000 | -10,000 | -1.8% | 1,596 |
| 2019/02/15 | 556,000 | 557,000 | 550,000 | 556,000 | -2,000 | -0.4% | 1,981 |
| 2019/02/14 | 563,000 | 563,000 | 555,000 | 558,000 | -5,000 | -0.9% | 1,774 |
| 2019/02/13 | 565,000 | 566,000 | 562,000 | 563,000 | -1,000 | -0.2% | 898 |
| 2019/02/12 | 565,000 | 569,000 | 558,000 | 564,000 | -4,000 | -0.7% | 2,110 |
| 2019/02/08 | 568,000 | 573,000 | 562,000 | 568,000 | -2,000 | -0.4% | 1,983 |
| 2019/02/07 | 580,000 | 581,000 | 568,000 | 570,000 | -10,000 | -1.7% | 1,397 |
| 2019/02/06 | 584,000 | 589,000 | 579,000 | 580,000 | -2,000 | -0.3% | 1,169 |
| 2019/02/05 | 581,000 | 585,000 | 580,000 | 582,000 | ±0 | ±0% | 1,195 |
| 2019/02/04 | 586,000 | 587,000 | 580,000 | 582,000 | +4,000 | +0.7% | 1,316 |
| 2019/02/01 | 581,000 | 589,000 | 578,000 | 578,000 | -1,000 | -0.2% | 1,547 |
| 2019/01/31 | 566,000 | 582,000 | 566,000 | 579,000 | +14,000 | +2.5% | 1,934 |
| 2019/01/30 | 580,000 | 580,000 | 565,000 | 565,000 | -9,000 | -1.6% | 2,032 |
| 2019/01/29 | 575,000 | 580,000 | 570,000 | 574,000 | +3,000 | +0.5% | 1,601 |
| 2019/01/28 | 567,000 | 571,000 | 561,000 | 571,000 | +12,000 | +2.1% | 1,527 |
| 2019/01/25 | 556,000 | 564,000 | 554,000 | 559,000 | +5,000 | +0.9% | 1,553 |
| 2019/01/24 | 552,000 | 557,000 | 549,000 | 554,000 | +1,000 | +0.2% | 705 |
| 2019/01/23 | 555,000 | 559,000 | 553,000 | 553,000 | -1,000 | -0.2% | 1,084 |
| 2019/01/22 | 558,000 | 559,000 | 550,000 | 554,000 | -3,000 | -0.5% | 1,007 |
| 2019/01/21 | 553,000 | 558,000 | 553,000 | 557,000 | +4,000 | +0.7% | 769 |
| 2019/01/18 | 549,000 | 554,000 | 549,000 | 553,000 | +4,000 | +0.7% | 725 |
| 2019/01/17 | 548,000 | 551,000 | 546,000 | 549,000 | +4,000 | +0.7% | 1,273 |
| 2019/01/16 | 545,000 | 549,000 | 542,000 | 545,000 | +5,000 | +0.9% | 1,039 |
1501～
1550
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
