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 |
|---|---|---|---|---|---|---|---|
| 2017/05/29 | 491,500 | 492,000 | 489,000 | 492,000 | +500 | +0.1% | 434 |
| 2017/05/26 | 493,000 | 493,000 | 488,500 | 491,500 | ±0 | ±0% | 630 |
| 2017/05/25 | 486,000 | 491,500 | 482,000 | 491,500 | +7,500 | +1.5% | 827 |
| 2017/05/24 | 482,000 | 484,500 | 479,000 | 484,000 | -1,000 | -0.2% | 636 |
| 2017/05/23 | 482,500 | 485,500 | 481,500 | 485,000 | +2,500 | +0.5% | 671 |
| 2017/05/22 | 484,000 | 484,000 | 480,000 | 482,500 | -1,500 | -0.3% | 540 |
| 2017/05/19 | 485,000 | 485,000 | 479,500 | 484,000 | -2,500 | -0.5% | 651 |
| 2017/05/18 | 480,500 | 486,500 | 479,000 | 486,500 | +6,000 | +1.2% | 644 |
| 2017/05/17 | 479,500 | 480,500 | 478,000 | 480,500 | +1,000 | +0.2% | 377 |
| 2017/05/16 | 482,000 | 482,500 | 476,500 | 479,500 | -2,000 | -0.4% | 944 |
| 2017/05/15 | 484,500 | 487,000 | 481,500 | 481,500 | -2,000 | -0.4% | 724 |
| 2017/05/12 | 486,000 | 486,000 | 481,500 | 483,500 | ±0 | ±0% | 652 |
| 2017/05/11 | 487,000 | 487,000 | 483,000 | 483,500 | -2,000 | -0.4% | 1,004 |
| 2017/05/10 | 484,000 | 487,000 | 482,000 | 485,500 | +1,500 | +0.3% | 1,000 |
| 2017/05/09 | 481,500 | 487,500 | 481,500 | 484,000 | ±0 | ±0% | 1,930 |
| 2017/05/08 | 480,500 | 484,500 | 478,500 | 484,000 | +7,000 | +1.5% | 1,378 |
| 2017/05/02 | 474,000 | 477,500 | 474,000 | 477,000 | +4,000 | +0.8% | 643 |
| 2017/05/01 | 480,000 | 480,000 | 473,000 | 473,000 | -6,000 | -1.3% | 675 |
| 2017/04/28 | 474,000 | 480,000 | 473,000 | 479,000 | +2,500 | +0.5% | 718 |
| 2017/04/27 | 476,000 | 478,500 | 472,000 | 476,500 | -2,000 | -0.4% | 1,334 |
| 2017/04/26 | 474,500 | 480,000 | 474,500 | 478,500 | +4,000 | +0.8% | 1,108 |
| 2017/04/25 | 476,500 | 477,000 | 472,000 | 474,500 | -3,500 | -0.7% | 1,598 |
| 2017/04/24 | 485,500 | 488,500 | 477,000 | 478,000 | -9,500 | -1.9% | 1,331 |
| 2017/04/21 | 484,500 | 489,500 | 484,000 | 487,500 | +3,000 | +0.6% | 1,357 |
| 2017/04/20 | 481,000 | 485,500 | 478,500 | 484,500 | +7,000 | +1.5% | 1,074 |
| 2017/04/19 | 474,500 | 481,000 | 473,500 | 477,500 | +4,000 | +0.8% | 899 |
| 2017/04/18 | 477,000 | 477,000 | 471,500 | 473,500 | -1,500 | -0.3% | 891 |
| 2017/04/17 | 467,000 | 475,500 | 467,000 | 475,000 | +8,500 | +1.8% | 1,020 |
| 2017/04/14 | 470,000 | 471,500 | 466,500 | 466,500 | -7,500 | -1.6% | 1,330 |
| 2017/04/13 | 479,000 | 482,000 | 471,500 | 474,000 | -3,500 | -0.7% | 1,068 |
| 2017/04/12 | 477,500 | 480,000 | 476,000 | 477,500 | -3,000 | -0.6% | 1,011 |
| 2017/04/11 | 478,000 | 480,500 | 477,500 | 480,500 | +3,500 | +0.7% | 657 |
| 2017/04/10 | 478,500 | 480,500 | 476,500 | 477,000 | -3,500 | -0.7% | 713 |
| 2017/04/07 | 479,500 | 481,500 | 476,000 | 480,500 | -2,000 | -0.4% | 1,412 |
| 2017/04/06 | 480,500 | 482,500 | 474,500 | 482,500 | -500 | -0.1% | 1,903 |
| 2017/04/05 | 484,000 | 486,000 | 481,500 | 483,000 | -1,000 | -0.2% | 958 |
| 2017/04/04 | 488,500 | 490,000 | 484,000 | 484,000 | -3,500 | -0.7% | 695 |
| 2017/04/03 | 485,000 | 489,000 | 484,500 | 487,500 | +4,000 | +0.8% | 1,208 |
| 2017/03/31 | 495,000 | 497,500 | 482,500 | 483,500 | -16,500 | -3.3% | 1,932 |
| 2017/03/30 | 497,500 | 502,000 | 496,500 | 500,000 | +2,500 | +0.5% | 794 |
| 2017/03/29 | 495,000 | 497,500 | 492,500 | 497,500 | +2,500 | +0.5% | 464 |
| 2017/03/28 | 491,500 | 497,500 | 491,500 | 495,000 | +3,500 | +0.7% | 597 |
| 2017/03/27 | 489,500 | 491,500 | 488,500 | 491,500 | +1,000 | +0.2% | 465 |
| 2017/03/24 | 491,500 | 493,500 | 489,500 | 490,500 | -4,000 | -0.8% | 486 |
| 2017/03/23 | 495,000 | 496,000 | 489,000 | 494,500 | -500 | -0.1% | 546 |
| 2017/03/22 | 492,000 | 497,500 | 490,000 | 495,000 | +4,500 | +0.9% | 834 |
| 2017/03/21 | 497,000 | 497,500 | 489,000 | 490,500 | -6,500 | -1.3% | 583 |
| 2017/03/17 | 492,000 | 497,000 | 490,500 | 497,000 | +4,500 | +0.9% | 735 |
| 2017/03/16 | 486,500 | 492,500 | 486,000 | 492,500 | +5,000 | +1% | 867 |
| 2017/03/15 | 491,000 | 492,000 | 484,000 | 487,500 | -4,000 | -0.8% | 1,014 |
1951～
2000
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
