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 |
|---|---|---|---|---|---|---|---|
| 2018/03/20 | 467,000 | 472,500 | 467,000 | 470,500 | -1,500 | -0.3% | 917 |
| 2018/03/19 | 480,500 | 480,500 | 472,000 | 472,000 | -7,000 | -1.5% | 579 |
| 2018/03/16 | 476,500 | 481,500 | 475,000 | 479,000 | +3,500 | +0.7% | 991 |
| 2018/03/15 | 464,500 | 476,000 | 464,500 | 475,500 | +8,000 | +1.7% | 749 |
| 2018/03/14 | 462,500 | 468,500 | 462,500 | 467,500 | +3,000 | +0.6% | 408 |
| 2018/03/13 | 462,500 | 466,000 | 462,500 | 464,500 | ±0 | ±0% | 641 |
| 2018/03/12 | 465,000 | 468,500 | 463,500 | 464,500 | +1,500 | +0.3% | 545 |
| 2018/03/09 | 467,000 | 467,000 | 461,000 | 463,000 | +500 | +0.1% | 1,355 |
| 2018/03/08 | 464,500 | 465,500 | 460,500 | 462,500 | -4,000 | -0.9% | 1,000 |
| 2018/03/07 | 468,500 | 469,000 | 465,500 | 466,500 | ±0 | ±0% | 843 |
| 2018/03/06 | 463,500 | 467,500 | 463,000 | 466,500 | +3,000 | +0.6% | 1,135 |
| 2018/03/05 | 466,000 | 468,000 | 458,000 | 463,500 | -1,500 | -0.3% | 1,018 |
| 2018/03/02 | 461,500 | 468,000 | 461,500 | 465,000 | +5,000 | +1.1% | 1,496 |
| 2018/03/01 | 467,000 | 470,000 | 460,000 | 460,000 | -8,000 | -1.7% | 1,415 |
| 2018/02/28 | 473,500 | 474,000 | 464,500 | 468,000 | -9,000 | -1.9% | 1,704 |
| 2018/02/27 | 476,500 | 479,000 | 473,000 | 477,000 | +3,500 | +0.7% | 681 |
| 2018/02/26 | 471,000 | 475,000 | 470,000 | 473,500 | -6,000 | -1.3% | 1,321 |
| 2018/02/23 | 475,000 | 480,500 | 472,000 | 479,500 | +8,500 | +1.8% | 1,150 |
| 2018/02/22 | 473,500 | 478,000 | 470,500 | 471,000 | -1,500 | -0.3% | 673 |
| 2018/02/21 | 475,500 | 476,000 | 470,500 | 472,500 | ±0 | ±0% | 640 |
| 2018/02/20 | 473,000 | 475,000 | 469,000 | 472,500 | ±0 | ±0% | 724 |
| 2018/02/19 | 466,500 | 473,500 | 466,500 | 472,500 | +3,500 | +0.7% | 598 |
| 2018/02/16 | 466,500 | 469,000 | 465,000 | 469,000 | +5,000 | +1.1% | 978 |
| 2018/02/15 | 464,000 | 466,000 | 460,500 | 464,000 | +1,000 | +0.2% | 1,322 |
| 2018/02/14 | 465,000 | 469,000 | 462,000 | 463,000 | -4,500 | -1% | 1,047 |
| 2018/02/13 | 476,500 | 479,000 | 466,000 | 467,500 | -2,000 | -0.4% | 1,535 |
| 2018/02/09 | 465,000 | 472,500 | 465,000 | 469,500 | -8,000 | -1.7% | 1,600 |
| 2018/02/08 | 474,500 | 481,500 | 474,000 | 477,500 | +7,500 | +1.6% | 1,856 |
| 2018/02/07 | 477,000 | 484,500 | 470,000 | 470,000 | -2,500 | -0.5% | 1,709 |
| 2018/02/06 | 477,500 | 482,000 | 469,000 | 472,500 | -19,000 | -3.9% | 1,831 |
| 2018/02/05 | 488,500 | 491,500 | 486,000 | 491,500 | -1,000 | -0.2% | 1,028 |
| 2018/02/02 | 493,000 | 494,000 | 490,500 | 492,500 | +500 | +0.1% | 728 |
| 2018/02/01 | 492,500 | 493,500 | 489,500 | 492,000 | -2,500 | -0.5% | 808 |
| 2018/01/31 | 488,000 | 494,500 | 486,000 | 494,500 | +2,500 | +0.5% | 1,620 |
| 2018/01/30 | 493,500 | 495,000 | 489,500 | 492,000 | -1,500 | -0.3% | 1,059 |
| 2018/01/29 | 497,500 | 498,000 | 489,500 | 493,500 | -5,500 | -1.1% | 1,282 |
| 2018/01/26 | 496,000 | 501,000 | 495,500 | 499,000 | +3,500 | +0.7% | 1,283 |
| 2018/01/25 | 495,500 | 502,000 | 492,500 | 495,500 | ±0 | ±0% | 1,451 |
| 2018/01/24 | 491,000 | 498,000 | 490,000 | 495,500 | +3,500 | +0.7% | 1,040 |
| 2018/01/23 | 491,500 | 494,000 | 490,000 | 492,000 | +1,000 | +0.2% | 952 |
| 2018/01/22 | 489,000 | 491,000 | 484,000 | 491,000 | +2,000 | +0.4% | 787 |
| 2018/01/19 | 489,000 | 491,000 | 484,500 | 489,000 | -1,500 | -0.3% | 776 |
| 2018/01/18 | 487,500 | 498,500 | 485,000 | 490,500 | +5,500 | +1.1% | 1,788 |
| 2018/01/17 | 481,000 | 488,000 | 481,000 | 485,000 | +3,500 | +0.7% | 997 |
| 2018/01/16 | 480,500 | 483,500 | 480,500 | 481,500 | +1,500 | +0.3% | 1,465 |
| 2018/01/15 | 474,000 | 484,000 | 473,500 | 480,000 | +7,000 | +1.5% | 1,002 |
| 2018/01/12 | 471,000 | 475,000 | 471,000 | 473,000 | +1,000 | +0.2% | 1,266 |
| 2018/01/11 | 473,000 | 476,000 | 470,500 | 472,000 | -1,000 | -0.2% | 656 |
| 2018/01/10 | 472,500 | 474,500 | 471,000 | 473,000 | +500 | +0.1% | 906 |
| 2018/01/09 | 471,000 | 474,000 | 470,000 | 472,500 | +500 | +0.1% | 723 |
1751～
1800
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
