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 |
|---|---|---|---|---|---|---|---|
| 2019/01/15 | 546,000 | 547,000 | 539,000 | 540,000 | -6,000 | -1.1% | 1,049 |
| 2019/01/11 | 535,000 | 546,000 | 534,000 | 546,000 | +11,000 | +2.1% | 1,609 |
| 2019/01/10 | 534,000 | 539,000 | 529,000 | 535,000 | +4,000 | +0.8% | 1,469 |
| 2019/01/09 | 529,000 | 533,000 | 528,000 | 531,000 | +4,000 | +0.8% | 1,261 |
| 2019/01/08 | 527,000 | 534,000 | 527,000 | 527,000 | +1,000 | +0.2% | 1,582 |
| 2019/01/07 | 528,000 | 534,000 | 526,000 | 526,000 | +8,000 | +1.5% | 1,278 |
| 2019/01/04 | 527,000 | 527,000 | 518,000 | 518,000 | -12,000 | -2.3% | 1,396 |
| 2018/12/28 | 531,000 | 533,000 | 525,000 | 530,000 | -1,000 | -0.2% | 1,100 |
| 2018/12/27 | 532,000 | 538,000 | 530,000 | 531,000 | +5,000 | +1% | 1,347 |
| 2018/12/26 | 520,000 | 527,000 | 517,000 | 526,000 | +5,000 | +1% | 1,610 |
| 2018/12/25 | 505,000 | 524,000 | 505,000 | 521,000 | -4,000 | -0.8% | 1,927 |
| 2018/12/21 | 528,000 | 533,000 | 525,000 | 525,000 | -3,000 | -0.6% | 1,276 |
| 2018/12/20 | 536,000 | 537,000 | 527,000 | 528,000 | -10,000 | -1.9% | 1,073 |
| 2018/12/19 | 540,000 | 543,000 | 537,000 | 538,000 | -3,000 | -0.6% | 925 |
| 2018/12/18 | 549,000 | 549,000 | 541,000 | 541,000 | -4,000 | -0.7% | 803 |
| 2018/12/17 | 547,000 | 548,000 | 543,000 | 545,000 | -2,000 | -0.4% | 996 |
| 2018/12/14 | 545,000 | 552,000 | 544,000 | 547,000 | +7,000 | +1.3% | 1,642 |
| 2018/12/13 | 542,000 | 543,000 | 538,000 | 540,000 | -2,000 | -0.4% | 1,080 |
| 2018/12/12 | 540,000 | 546,000 | 540,000 | 542,000 | +1,000 | +0.2% | 1,267 |
| 2018/12/11 | 544,000 | 549,000 | 541,000 | 541,000 | -3,000 | -0.6% | 1,690 |
| 2018/12/10 | 555,000 | 556,000 | 544,000 | 544,000 | -12,000 | -2.2% | 1,363 |
| 2018/12/07 | 560,000 | 563,000 | 554,000 | 556,000 | -4,000 | -0.7% | 1,338 |
| 2018/12/06 | 558,000 | 563,000 | 556,000 | 560,000 | ±0 | ±0% | 1,504 |
| 2018/12/05 | 551,000 | 562,000 | 550,000 | 560,000 | +9,000 | +1.6% | 1,596 |
| 2018/12/04 | 555,000 | 557,000 | 550,000 | 551,000 | -2,000 | -0.4% | 1,045 |
| 2018/12/03 | 550,000 | 557,000 | 549,000 | 553,000 | +2,000 | +0.4% | 1,547 |
| 2018/11/30 | 544,000 | 551,000 | 544,000 | 551,000 | +8,000 | +1.5% | 1,833 |
| 2018/11/29 | 546,000 | 553,000 | 540,000 | 543,000 | -3,000 | -0.5% | 2,219 |
| 2018/11/28 | 537,000 | 547,000 | 536,000 | 546,000 | +10,000 | +1.9% | 1,658 |
| 2018/11/27 | 530,000 | 538,000 | 528,000 | 536,000 | +6,000 | +1.1% | 1,841 |
| 2018/11/26 | 531,000 | 536,000 | 528,000 | 530,000 | -3,000 | -0.6% | 1,422 |
| 2018/11/22 | 529,000 | 536,000 | 529,000 | 533,000 | +5,000 | +0.9% | 1,102 |
| 2018/11/21 | 529,000 | 530,000 | 526,000 | 528,000 | -2,000 | -0.4% | 755 |
| 2018/11/20 | 528,000 | 534,000 | 525,000 | 530,000 | +5,000 | +1% | 939 |
| 2018/11/19 | 520,000 | 528,000 | 520,000 | 525,000 | +4,000 | +0.8% | 619 |
| 2018/11/16 | 523,000 | 527,000 | 520,000 | 521,000 | -2,000 | -0.4% | 616 |
| 2018/11/15 | 519,000 | 524,000 | 517,000 | 523,000 | +4,000 | +0.8% | 796 |
| 2018/11/14 | 519,000 | 526,000 | 517,000 | 519,000 | ±0 | ±0% | 912 |
| 2018/11/13 | 521,000 | 522,000 | 518,000 | 519,000 | -5,000 | -1% | 601 |
| 2018/11/12 | 518,000 | 524,000 | 518,000 | 524,000 | +7,000 | +1.4% | 934 |
| 2018/11/09 | 523,000 | 523,000 | 517,000 | 517,000 | -8,000 | -1.5% | 1,053 |
| 2018/11/08 | 529,000 | 531,000 | 518,000 | 525,000 | -2,000 | -0.4% | 1,178 |
| 2018/11/07 | 518,000 | 530,000 | 517,000 | 527,000 | +11,000 | +2.1% | 878 |
| 2018/11/06 | 516,000 | 519,000 | 514,000 | 516,000 | ±0 | ±0% | 831 |
| 2018/11/05 | 517,000 | 522,000 | 516,000 | 516,000 | -3,000 | -0.6% | 738 |
| 2018/11/02 | 517,000 | 521,000 | 512,000 | 519,000 | +3,000 | +0.6% | 1,029 |
| 2018/11/01 | 517,000 | 522,000 | 515,000 | 516,000 | -1,000 | -0.2% | 876 |
| 2018/10/31 | 517,000 | 521,000 | 515,000 | 517,000 | ±0 | ±0% | 1,197 |
| 2018/10/30 | 518,000 | 525,000 | 515,000 | 517,000 | -1,000 | -0.2% | 1,138 |
| 2018/10/29 | 516,000 | 522,000 | 516,000 | 518,000 | +3,000 | +0.6% | 734 |
1551～
1600
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
