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 |
|---|---|---|---|---|---|---|---|
| 2018/08/14 | 516,000 | 522,000 | 514,000 | 517,000 | -1,000 | -0.2% | 1,292 |
| 2018/08/13 | 519,000 | 521,000 | 516,000 | 518,000 | -3,000 | -0.6% | 792 |
| 2018/08/10 | 524,000 | 525,000 | 520,000 | 521,000 | -3,000 | -0.6% | 776 |
| 2018/08/09 | 526,000 | 526,000 | 521,000 | 524,000 | -3,000 | -0.6% | 884 |
| 2018/08/08 | 528,000 | 529,000 | 524,000 | 527,000 | -1,000 | -0.2% | 979 |
| 2018/08/07 | 526,000 | 530,000 | 524,000 | 528,000 | +2,000 | +0.4% | 861 |
| 2018/08/06 | 526,000 | 528,000 | 523,000 | 526,000 | -2,000 | -0.4% | 770 |
| 2018/08/03 | 535,000 | 538,000 | 526,000 | 528,000 | -4,000 | -0.8% | 1,034 |
| 2018/08/02 | 532,000 | 534,000 | 529,000 | 532,000 | +3,000 | +0.6% | 1,603 |
| 2018/08/01 | 529,000 | 535,000 | 529,000 | 529,000 | ±0 | ±0% | 1,530 |
| 2018/07/31 | 520,000 | 530,000 | 517,000 | 529,000 | +10,000 | +1.9% | 1,402 |
| 2018/07/30 | 529,000 | 530,000 | 518,000 | 519,000 | -7,000 | -1.3% | 2,494 |
| 2018/07/27 | 524,000 | 528,000 | 523,000 | 526,000 | +6,000 | +1.2% | 2,421 |
| 2018/07/26 | 513,000 | 522,000 | 513,000 | 520,000 | +5,000 | +1% | 909 |
| 2018/07/25 | 515,000 | 519,000 | 510,000 | 515,000 | +1,000 | +0.2% | 659 |
| 2018/07/24 | 512,000 | 520,000 | 512,000 | 514,000 | +2,000 | +0.4% | 897 |
| 2018/07/23 | 519,000 | 519,000 | 512,000 | 512,000 | -9,000 | -1.7% | 1,018 |
| 2018/07/20 | 518,000 | 523,000 | 518,000 | 521,000 | +3,000 | +0.6% | 526 |
| 2018/07/19 | 517,000 | 522,000 | 517,000 | 518,000 | ±0 | ±0% | 348 |
| 2018/07/18 | 519,000 | 523,000 | 515,000 | 518,000 | -1,000 | -0.2% | 515 |
| 2018/07/17 | 517,000 | 522,000 | 514,000 | 519,000 | +3,000 | +0.6% | 850 |
| 2018/07/13 | 514,000 | 521,000 | 514,000 | 516,000 | +3,000 | +0.6% | 767 |
| 2018/07/12 | 510,000 | 516,000 | 510,000 | 513,000 | +3,000 | +0.6% | 477 |
| 2018/07/11 | 510,000 | 510,000 | 506,000 | 510,000 | ±0 | ±0% | 459 |
| 2018/07/10 | 515,000 | 515,000 | 506,000 | 510,000 | -3,000 | -0.6% | 894 |
| 2018/07/09 | 512,000 | 518,000 | 509,000 | 513,000 | +4,000 | +0.8% | 959 |
| 2018/07/06 | 510,000 | 513,000 | 507,000 | 509,000 | +1,000 | +0.2% | 800 |
| 2018/07/05 | 507,000 | 514,000 | 503,000 | 508,000 | +1,000 | +0.2% | 852 |
| 2018/07/04 | 509,000 | 511,000 | 505,000 | 507,000 | -2,000 | -0.4% | 902 |
| 2018/07/03 | 503,000 | 511,000 | 501,000 | 509,000 | +11,000 | +2.2% | 714 |
| 2018/07/02 | 504,000 | 513,000 | 497,000 | 498,000 | -6,000 | -1.2% | 1,203 |
| 2018/06/29 | 506,000 | 515,000 | 503,000 | 504,000 | -1,000 | -0.2% | 1,066 |
| 2018/06/28 | 509,000 | 510,000 | 503,000 | 505,000 | -5,000 | -1% | 945 |
| 2018/06/27 | 514,000 | 516,000 | 504,000 | 510,000 | -4,000 | -0.8% | 1,500 |
| 2018/06/26 | 504,000 | 515,000 | 504,000 | 514,000 | +14,000 | +2.8% | 2,370 |
| 2018/06/25 | 504,000 | 505,000 | 498,000 | 500,000 | -4,000 | -0.8% | 990 |
| 2018/06/22 | 500,000 | 507,000 | 500,000 | 504,000 | +3,000 | +0.6% | 1,304 |
| 2018/06/21 | 496,500 | 508,000 | 495,500 | 501,000 | +9,000 | +1.8% | 1,888 |
| 2018/06/20 | 492,000 | 493,500 | 489,500 | 492,000 | ±0 | ±0% | 785 |
| 2018/06/19 | 490,500 | 495,000 | 487,500 | 492,000 | ±0 | ±0% | 816 |
| 2018/06/18 | 494,000 | 498,500 | 490,000 | 492,000 | +1,000 | +0.2% | 842 |
| 2018/06/15 | 494,500 | 496,000 | 490,500 | 491,000 | -1,000 | -0.2% | 975 |
| 2018/06/14 | 488,500 | 493,000 | 487,500 | 492,000 | +2,000 | +0.4% | 516 |
| 2018/06/13 | 490,000 | 493,000 | 488,500 | 490,000 | +1,500 | +0.3% | 563 |
| 2018/06/12 | 491,000 | 492,000 | 487,500 | 488,500 | +1,000 | +0.2% | 495 |
| 2018/06/11 | 486,000 | 492,000 | 484,500 | 487,500 | +2,000 | +0.4% | 566 |
| 2018/06/08 | 486,500 | 492,000 | 485,500 | 485,500 | -4,500 | -0.9% | 1,023 |
| 2018/06/07 | 493,000 | 495,500 | 490,000 | 490,000 | -3,000 | -0.6% | 846 |
| 2018/06/06 | 488,500 | 497,500 | 488,500 | 493,000 | +2,500 | +0.5% | 1,278 |
| 2018/06/05 | 486,000 | 493,500 | 484,500 | 490,500 | +6,000 | +1.2% | 967 |
1651～
1700
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
