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 |
|---|---|---|---|---|---|---|---|
| 2017/03/14 | 492,000 | 495,000 | 489,000 | 491,500 | -1,500 | -0.3% | 982 |
| 2017/03/13 | 485,500 | 493,000 | 485,000 | 493,000 | +8,000 | +1.6% | 1,301 |
| 2017/03/10 | 492,000 | 492,000 | 484,500 | 485,000 | -7,000 | -1.4% | 738 |
| 2017/03/09 | 485,500 | 493,000 | 482,000 | 492,000 | +9,000 | +1.9% | 1,668 |
| 2017/03/08 | 489,500 | 490,000 | 483,000 | 483,000 | -7,500 | -1.5% | 1,294 |
| 2017/03/07 | 490,000 | 491,500 | 487,500 | 490,500 | +1,500 | +0.3% | 852 |
| 2017/03/06 | 483,500 | 490,500 | 483,000 | 489,000 | +4,000 | +0.8% | 1,275 |
| 2017/03/03 | 480,000 | 485,000 | 479,500 | 485,000 | +4,500 | +0.9% | 1,189 |
| 2017/03/02 | 484,500 | 484,500 | 476,500 | 480,500 | -5,500 | -1.1% | 1,362 |
| 2017/03/01 | 488,000 | 488,000 | 480,000 | 486,000 | -500 | -0.1% | 1,550 |
| 2017/02/28 | 489,000 | 492,000 | 484,500 | 486,500 | -5,500 | -1.1% | 2,148 |
| 2017/02/27 | 497,000 | 497,000 | 486,500 | 492,000 | -4,500 | -0.9% | 2,077 |
| 2017/02/24 | 485,500 | 497,000 | 485,500 | 496,500 | +1,500 | +0.3% | 1,743 |
| 2017/02/23 | 490,000 | 496,000 | 488,000 | 495,000 | +4,500 | +0.9% | 854 |
| 2017/02/22 | 486,500 | 491,500 | 485,500 | 490,500 | +4,000 | +0.8% | 596 |
| 2017/02/21 | 485,500 | 487,000 | 484,500 | 486,500 | -500 | -0.1% | 660 |
| 2017/02/20 | 486,500 | 488,000 | 482,500 | 487,000 | +1,000 | +0.2% | 789 |
| 2017/02/17 | 486,000 | 487,500 | 485,000 | 486,000 | +500 | +0.1% | 482 |
| 2017/02/16 | 488,000 | 488,000 | 485,000 | 485,500 | -2,500 | -0.5% | 736 |
| 2017/02/15 | 489,000 | 489,000 | 485,000 | 488,000 | +3,500 | +0.7% | 711 |
| 2017/02/14 | 487,000 | 490,000 | 484,500 | 484,500 | -2,500 | -0.5% | 717 |
| 2017/02/13 | 485,000 | 487,500 | 481,000 | 487,000 | +2,000 | +0.4% | 761 |
| 2017/02/10 | 487,500 | 488,500 | 484,000 | 485,000 | -3,000 | -0.6% | 1,096 |
| 2017/02/09 | 491,000 | 494,000 | 486,500 | 488,000 | -2,000 | -0.4% | 1,121 |
| 2017/02/08 | 490,500 | 495,000 | 490,000 | 490,000 | -2,000 | -0.4% | 1,057 |
| 2017/02/07 | 491,000 | 493,000 | 490,000 | 492,000 | +500 | +0.1% | 1,092 |
| 2017/02/06 | 494,500 | 494,500 | 491,000 | 491,500 | -3,500 | -0.7% | 1,044 |
| 2017/02/03 | 493,000 | 496,500 | 490,500 | 495,000 | ±0 | ±0% | 1,414 |
| 2017/02/02 | 497,500 | 497,500 | 492,500 | 495,000 | -1,000 | -0.2% | 1,384 |
| 2017/02/01 | 497,500 | 498,500 | 495,000 | 496,000 | -1,500 | -0.3% | 905 |
| 2017/01/31 | 500,000 | 502,000 | 497,000 | 497,500 | -4,500 | -0.9% | 1,127 |
| 2017/01/30 | 499,500 | 503,000 | 494,500 | 502,000 | +1,000 | +0.2% | 610 |
| 2017/01/27 | 498,000 | 502,000 | 496,500 | 501,000 | +2,000 | +0.4% | 602 |
| 2017/01/26 | 499,500 | 499,500 | 493,500 | 499,000 | +2,000 | +0.4% | 766 |
| 2017/01/25 | 499,000 | 499,000 | 494,500 | 497,000 | ±0 | ±0% | 659 |
| 2017/01/24 | 498,500 | 502,000 | 497,000 | 497,000 | -3,000 | -0.6% | 838 |
| 2017/01/23 | 498,000 | 501,000 | 496,500 | 500,000 | ±0 | ±0% | 670 |
| 2017/01/20 | 495,500 | 500,000 | 493,500 | 500,000 | +6,000 | +1.2% | 1,142 |
| 2017/01/19 | 491,000 | 496,500 | 490,000 | 494,000 | +2,000 | +0.4% | 541 |
| 2017/01/18 | 493,000 | 494,000 | 490,500 | 492,000 | +1,500 | +0.3% | 471 |
| 2017/01/17 | 493,000 | 494,500 | 490,000 | 490,500 | -2,500 | -0.5% | 730 |
| 2017/01/16 | 492,000 | 494,000 | 491,000 | 493,000 | +1,500 | +0.3% | 648 |
| 2017/01/13 | 489,500 | 492,500 | 488,000 | 491,500 | -1,500 | -0.3% | 940 |
| 2017/01/12 | 491,000 | 493,000 | 487,500 | 493,000 | -500 | -0.1% | 1,071 |
| 2017/01/11 | 488,500 | 496,000 | 486,000 | 493,500 | +2,000 | +0.4% | 855 |
| 2017/01/10 | 498,500 | 498,500 | 489,000 | 491,500 | -8,500 | -1.7% | 1,570 |
| 2017/01/06 | 500,000 | 503,000 | 499,000 | 500,000 | -3,000 | -0.6% | 1,170 |
| 2017/01/05 | 503,000 | 503,000 | 495,500 | 503,000 | ±0 | ±0% | 1,454 |
| 2017/01/04 | 505,000 | 509,000 | 499,500 | 503,000 | -8,000 | -1.6% | 1,496 |
| 2016/12/30 | 496,500 | 512,000 | 496,500 | 511,000 | +12,000 | +2.4% | 2,306 |
2001～
2050
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
