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 |
|---|---|---|---|---|---|---|---|
| 2018/01/05 | 468,000 | 473,000 | 466,500 | 472,000 | +6,000 | +1.3% | 664 |
| 2018/01/04 | 464,500 | 467,000 | 462,500 | 466,000 | +1,000 | +0.2% | 764 |
| 2017/12/29 | 464,000 | 466,000 | 461,000 | 465,000 | -500 | -0.1% | 519 |
| 2017/12/28 | 465,500 | 468,000 | 465,000 | 465,500 | -2,500 | -0.5% | 576 |
| 2017/12/27 | 460,000 | 468,000 | 460,000 | 468,000 | +6,500 | +1.4% | 583 |
| 2017/12/26 | 459,500 | 461,500 | 459,000 | 461,500 | +2,000 | +0.4% | 270 |
| 2017/12/25 | 457,000 | 462,500 | 457,000 | 459,500 | +4,500 | +1% | 389 |
| 2017/12/22 | 459,000 | 459,500 | 455,000 | 455,000 | -3,500 | -0.8% | 649 |
| 2017/12/21 | 459,000 | 459,500 | 455,500 | 458,500 | -500 | -0.1% | 689 |
| 2017/12/20 | 461,000 | 463,000 | 456,500 | 459,000 | -4,500 | -1% | 607 |
| 2017/12/19 | 462,500 | 464,500 | 460,000 | 463,500 | +1,000 | +0.2% | 395 |
| 2017/12/18 | 465,500 | 468,500 | 459,000 | 462,500 | -3,500 | -0.8% | 654 |
| 2017/12/15 | 462,000 | 466,000 | 459,500 | 466,000 | +2,000 | +0.4% | 980 |
| 2017/12/14 | 460,000 | 465,500 | 460,000 | 464,000 | +5,000 | +1.1% | 751 |
| 2017/12/13 | 450,500 | 461,000 | 450,500 | 459,000 | +8,000 | +1.8% | 719 |
| 2017/12/12 | 452,000 | 453,500 | 451,000 | 451,000 | -4,000 | -0.9% | 568 |
| 2017/12/11 | 453,000 | 456,500 | 453,000 | 455,000 | +500 | +0.1% | 573 |
| 2017/12/08 | 454,000 | 458,000 | 453,500 | 454,500 | +500 | +0.1% | 843 |
| 2017/12/07 | 451,500 | 454,000 | 450,500 | 454,000 | ±0 | ±0% | 369 |
| 2017/12/06 | 454,500 | 455,000 | 450,500 | 454,000 | ±0 | ±0% | 879 |
| 2017/12/05 | 451,500 | 454,000 | 451,000 | 454,000 | +1,000 | +0.2% | 342 |
| 2017/12/04 | 455,500 | 457,500 | 452,000 | 453,000 | -2,500 | -0.5% | 985 |
| 2017/12/01 | 457,000 | 460,000 | 453,000 | 455,500 | +1,500 | +0.3% | 946 |
| 2017/11/30 | 456,500 | 457,000 | 451,500 | 454,000 | +500 | +0.1% | 1,137 |
| 2017/11/29 | 456,000 | 460,500 | 453,000 | 453,500 | -4,500 | -1% | 723 |
| 2017/11/28 | 456,500 | 460,000 | 456,000 | 458,000 | +3,000 | +0.7% | 773 |
| 2017/11/27 | 458,000 | 460,000 | 453,500 | 455,000 | -5,000 | -1.1% | 748 |
| 2017/11/24 | 455,000 | 460,000 | 455,000 | 460,000 | +3,500 | +0.8% | 323 |
| 2017/11/22 | 459,500 | 464,000 | 456,000 | 456,500 | -3,000 | -0.7% | 981 |
| 2017/11/21 | 456,500 | 464,000 | 455,500 | 459,500 | +1,500 | +0.3% | 1,052 |
| 2017/11/20 | 448,000 | 460,500 | 446,000 | 458,000 | +11,000 | +2.5% | 1,304 |
| 2017/11/17 | 442,500 | 453,000 | 441,000 | 447,000 | +6,500 | +1.5% | 1,880 |
| 2017/11/16 | 438,000 | 442,000 | 438,000 | 440,500 | ±0 | ±0% | 722 |
| 2017/11/15 | 442,500 | 444,000 | 436,500 | 440,500 | -2,000 | -0.5% | 901 |
| 2017/11/14 | 439,500 | 444,000 | 438,000 | 442,500 | +5,000 | +1.1% | 894 |
| 2017/11/13 | 441,500 | 442,500 | 437,500 | 437,500 | +500 | +0.1% | 700 |
| 2017/11/10 | 440,000 | 440,000 | 435,000 | 437,000 | ±0 | ±0% | 919 |
| 2017/11/09 | 438,000 | 439,500 | 436,500 | 437,000 | -2,000 | -0.5% | 720 |
| 2017/11/08 | 441,500 | 444,000 | 439,000 | 439,000 | -2,500 | -0.6% | 461 |
| 2017/11/07 | 440,500 | 443,000 | 438,500 | 441,500 | +2,000 | +0.5% | 381 |
| 2017/11/06 | 440,500 | 441,500 | 438,500 | 439,500 | -1,500 | -0.3% | 934 |
| 2017/11/02 | 438,500 | 445,500 | 438,500 | 441,000 | +2,500 | +0.6% | 1,044 |
| 2017/11/01 | 439,000 | 441,000 | 438,000 | 438,500 | ±0 | ±0% | 572 |
| 2017/10/31 | 441,500 | 443,500 | 438,500 | 438,500 | -500 | -0.1% | 865 |
| 2017/10/30 | 436,500 | 440,000 | 433,000 | 439,000 | +3,000 | +0.7% | 854 |
| 2017/10/27 | 441,000 | 442,500 | 434,500 | 436,000 | -7,000 | -1.6% | 1,330 |
| 2017/10/26 | 435,000 | 443,500 | 433,000 | 443,000 | +10,500 | +2.4% | 1,202 |
| 2017/10/25 | 435,500 | 440,000 | 432,500 | 432,500 | -500 | -0.1% | 2,039 |
| 2017/10/24 | 430,000 | 435,500 | 430,000 | 433,000 | +1,000 | +0.2% | 1,811 |
| 2017/10/23 | 429,500 | 433,500 | 428,500 | 432,000 | +1,000 | +0.2% | 1,356 |
1801～
1850
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
