666,000
-2000 (-0.30%)
株価：2024/05/13 11:30
20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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 628,000 | 633,000 | 627,000 | 630,000 | +3,000 | +0.5% | 899 |
| 2023/09/25 | 627,000 | 634,000 | 625,000 | 627,000 | -1,000 | -0.2% | 1,142 |
| 2023/09/22 | 633,000 | 635,000 | 625,000 | 628,000 | -7,000 | -1.1% | 1,360 |
| 2023/09/21 | 637,000 | 640,000 | 635,000 | 635,000 | -2,000 | -0.3% | 1,034 |
| 2023/09/20 | 634,000 | 639,000 | 634,000 | 637,000 | -1,000 | -0.2% | 741 |
| 2023/09/19 | 636,000 | 638,000 | 628,000 | 638,000 | +3,000 | +0.5% | 1,074 |
| 2023/09/15 | 637,000 | 637,000 | 627,000 | 635,000 | -4,000 | -0.6% | 1,807 |
| 2023/09/14 | 641,000 | 643,000 | 638,000 | 639,000 | -2,000 | -0.3% | 887 |
| 2023/09/13 | 643,000 | 650,000 | 639,000 | 641,000 | -4,000 | -0.6% | 839 |
| 2023/09/12 | 646,000 | 647,000 | 642,000 | 645,000 | -1,000 | -0.2% | 532 |
| 2023/09/11 | 650,000 | 651,000 | 640,000 | 646,000 | -3,000 | -0.5% | 633 |
| 2023/09/08 | 646,000 | 650,000 | 643,000 | 649,000 | +3,000 | +0.5% | 1,451 |
| 2023/09/07 | 650,000 | 653,000 | 646,000 | 646,000 | -5,000 | -0.8% | 987 |
| 2023/09/06 | 660,000 | 660,000 | 649,000 | 651,000 | -9,000 | -1.4% | 1,608 |
| 2023/09/05 | 662,000 | 665,000 | 659,000 | 660,000 | -7,000 | -1% | 977 |
| 2023/09/04 | 665,000 | 667,000 | 662,000 | 667,000 | +5,000 | +0.8% | 614 |
| 2023/09/01 | 655,000 | 662,000 | 651,000 | 662,000 | +5,000 | +0.8% | 873 |
| 2023/08/31 | 674,000 | 674,000 | 657,000 | 657,000 | -17,000 | -2.5% | 1,508 |
| 2023/08/30 | 673,000 | 679,000 | 672,000 | 674,000 | -8,000 | -1.2% | 1,503 |
| 2023/08/29 | 675,000 | 685,000 | 674,000 | 682,000 | +9,000 | +1.3% | 2,169 |
| 2023/08/28 | 669,000 | 675,000 | 667,000 | 673,000 | +3,000 | +0.4% | 666 |
| 2023/08/25 | 665,000 | 671,000 | 663,000 | 670,000 | +3,000 | +0.4% | 943 |
| 2023/08/24 | 662,000 | 668,000 | 657,000 | 667,000 | +5,000 | +0.8% | 799 |
| 2023/08/23 | 650,000 | 662,000 | 649,000 | 662,000 | +12,000 | +1.8% | 905 |
| 2023/08/22 | 648,000 | 653,000 | 646,000 | 650,000 | +2,000 | +0.3% | 813 |
| 2023/08/21 | 646,000 | 650,000 | 644,000 | 648,000 | +2,000 | +0.3% | 1,116 |
| 2023/08/18 | 640,000 | 646,000 | 636,000 | 646,000 | +5,000 | +0.8% | 868 |
| 2023/08/17 | 640,000 | 644,000 | 639,000 | 641,000 | +2,000 | +0.3% | 766 |
| 2023/08/16 | 633,000 | 642,000 | 632,000 | 639,000 | +5,000 | +0.8% | 1,154 |
| 2023/08/15 | 640,000 | 640,000 | 631,000 | 634,000 | -6,000 | -0.9% | 986 |
| 2023/08/14 | 643,000 | 646,000 | 638,000 | 640,000 | -3,000 | -0.5% | 1,290 |
| 2023/08/10 | 645,000 | 648,000 | 641,000 | 643,000 | -3,000 | -0.5% | 1,367 |
| 2023/08/09 | 647,000 | 651,000 | 642,000 | 646,000 | -2,000 | -0.3% | 1,358 |
| 2023/08/08 | 654,000 | 655,000 | 648,000 | 648,000 | -5,000 | -0.8% | 1,120 |
| 2023/08/07 | 646,000 | 653,000 | 646,000 | 653,000 | +6,000 | +0.9% | 987 |
| 2023/08/04 | 652,000 | 653,000 | 646,000 | 647,000 | -9,000 | -1.4% | 1,217 |
| 2023/08/03 | 662,000 | 666,000 | 655,000 | 656,000 | -8,000 | -1.2% | 961 |
| 2023/08/02 | 672,000 | 674,000 | 663,000 | 664,000 | -10,000 | -1.5% | 1,630 |
| 2023/08/01 | 673,000 | 677,000 | 672,000 | 674,000 | ±0 | ±0% | 1,318 |
| 2023/07/31 | 680,000 | 682,000 | 673,000 | 674,000 | -1,000 | -0.1% | 1,708 |
| 2023/07/28 | 669,000 | 677,000 | 658,000 | 675,000 | +3,000 | +0.4% | 2,741 |
| 2023/07/27 | 681,000 | 684,000 | 670,000 | 672,000 | +1,000 | +0.1% | 1,569 |
| 2023/07/26 | 668,000 | 671,000 | 665,000 | 671,000 | +2,000 | +0.3% | 888 |
| 2023/07/25 | 667,000 | 670,000 | 665,000 | 669,000 | +2,000 | +0.3% | 821 |
| 2023/07/24 | 662,000 | 667,000 | 660,000 | 667,000 | +9,000 | +1.4% | 790 |
| 2023/07/21 | 660,000 | 663,000 | 656,000 | 658,000 | -5,000 | -0.8% | 813 |
| 2023/07/20 | 663,000 | 669,000 | 661,000 | 663,000 | ±0 | ±0% | 749 |
| 2023/07/19 | 658,000 | 663,000 | 657,000 | 663,000 | +7,000 | +1.1% | 984 |
| 2023/07/18 | 658,000 | 659,000 | 649,000 | 656,000 | -2,000 | -0.3% | 1,008 |
| 2023/07/14 | 652,000 | 661,000 | 652,000 | 658,000 | +8,000 | +1.2% | 1,325 |
151～
200
件表示中 / 3452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
