117,600
+100 (+0.09%)
株価：2025/07/28 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 |
|---|---|---|---|---|---|---|---|
| 2016/07/26 | 477,000 | 482,000 | 475,000 | 482,000 | +1,500 | +0.3% | 1,278 |
| 2016/07/25 | 484,000 | 484,000 | 472,000 | 480,500 | -500 | -0.1% | 1,087 |
| 2016/07/22 | 473,500 | 484,500 | 473,500 | 481,000 | +4,000 | +0.8% | 1,752 |
| 2016/07/21 | 482,000 | 483,000 | 471,000 | 477,000 | -6,000 | -1.2% | 1,256 |
| 2016/07/20 | 476,000 | 485,000 | 476,000 | 483,000 | +10,000 | +2.1% | 1,686 |
| 2016/07/19 | 473,500 | 477,000 | 469,500 | 473,000 | +1,500 | +0.3% | 1,151 |
| 2016/07/15 | 471,000 | 476,500 | 466,000 | 471,500 | -3,500 | -0.7% | 1,731 |
| 2016/07/14 | 467,000 | 475,000 | 464,500 | 475,000 | +9,500 | +2% | 1,543 |
| 2016/07/13 | 471,000 | 471,500 | 462,000 | 465,500 | -4,000 | -0.9% | 1,829 |
| 2016/07/12 | 466,500 | 471,500 | 464,000 | 469,500 | +4,000 | +0.9% | 2,771 |
| 2016/07/11 | 462,500 | 470,000 | 461,000 | 465,500 | +8,000 | +1.7% | 2,141 |
| 2016/07/08 | 465,000 | 468,000 | 457,000 | 457,500 | -9,000 | -1.9% | 1,936 |
| 2016/07/07 | 461,000 | 467,000 | 456,500 | 466,500 | +5,500 | +1.2% | 3,757 |
| 2016/07/06 | 461,000 | 465,500 | 459,000 | 461,000 | -2,500 | -0.5% | 2,770 |
| 2016/07/05 | 462,000 | 465,500 | 460,500 | 463,500 | +2,500 | +0.5% | 1,778 |
| 2016/07/04 | 459,500 | 468,000 | 458,000 | 461,000 | ±0 | ±0% | 2,552 |
| 2016/07/01 | 465,000 | 467,000 | 455,500 | 461,000 | -7,000 | -1.5% | 3,381 |
| 2016/06/30 | 449,500 | 473,000 | 447,500 | 468,000 | +25,500 | +5.8% | 4,814 |
| 2016/06/29 | 438,000 | 447,000 | 436,000 | 442,500 | +4,500 | +1% | 2,497 |
| 2016/06/28 | 418,500 | 439,500 | 418,500 | 438,000 | +19,000 | +4.5% | 1,557 |
| 2016/06/27 | 422,000 | 425,500 | 415,000 | 419,000 | +11,000 | +2.7% | 2,850 |
| 2016/06/24 | 429,000 | 431,000 | 407,000 | 408,000 | -15,500 | -3.7% | 1,973 |
| 2016/06/23 | 427,000 | 428,000 | 417,000 | 423,500 | -7,500 | -1.7% | 2,609 |
| 2016/06/22 | 436,500 | 439,500 | 431,000 | 431,000 | -8,000 | -1.8% | 743 |
| 2016/06/21 | 434,500 | 442,500 | 433,500 | 439,000 | +500 | +0.1% | 921 |
| 2016/06/20 | 431,500 | 441,000 | 430,000 | 438,500 | +12,000 | +2.8% | 1,172 |
| 2016/06/17 | 444,500 | 449,000 | 426,500 | 426,500 | -13,000 | -3% | 2,732 |
| 2016/06/16 | 445,000 | 447,000 | 439,500 | 439,500 | -3,500 | -0.8% | 805 |
| 2016/06/15 | 437,500 | 444,500 | 434,500 | 443,000 | +5,500 | +1.3% | 704 |
| 2016/06/14 | 443,000 | 446,500 | 436,500 | 437,500 | -5,500 | -1.2% | 816 |
| 2016/06/13 | 449,000 | 451,000 | 440,000 | 443,000 | -9,500 | -2.1% | 1,458 |
| 2016/06/10 | 449,000 | 454,000 | 448,000 | 452,500 | -500 | -0.1% | 1,254 |
| 2016/06/09 | 448,000 | 454,500 | 447,500 | 453,000 | +1,500 | +0.3% | 1,339 |
| 2016/06/08 | 451,000 | 456,500 | 446,000 | 451,500 | ±0 | ±0% | 1,185 |
| 2016/06/07 | 456,000 | 458,000 | 448,500 | 451,500 | -6,500 | -1.4% | 1,723 |
| 2016/06/06 | 458,000 | 460,500 | 455,500 | 458,000 | -2,000 | -0.4% | 1,006 |
| 2016/06/03 | 455,000 | 462,500 | 455,000 | 460,000 | +4,000 | +0.9% | 1,174 |
| 2016/06/02 | 456,000 | 461,500 | 455,000 | 456,000 | -1,500 | -0.3% | 1,533 |
| 2016/06/01 | 455,500 | 461,000 | 454,500 | 457,500 | +500 | +0.1% | 929 |
| 2016/05/31 | 458,500 | 459,000 | 453,500 | 457,000 | -4,500 | -1% | 1,131 |
| 2016/05/30 | 456,000 | 463,000 | 452,500 | 461,500 | +2,000 | +0.4% | 712 |
| 2016/05/27 | 458,500 | 464,500 | 457,000 | 459,500 | +500 | +0.1% | 724 |
| 2016/05/26 | 455,500 | 464,000 | 450,000 | 459,000 | -3,500 | -0.8% | 2,441 |
| 2016/05/25 | 463,500 | 465,500 | 459,500 | 462,500 | -2,000 | -0.4% | 1,177 |
| 2016/05/24 | 461,500 | 469,000 | 460,500 | 464,500 | +1,500 | +0.3% | 1,621 |
| 2016/05/23 | 458,500 | 466,000 | 457,000 | 463,000 | +3,500 | +0.8% | 996 |
| 2016/05/20 | 463,000 | 463,000 | 454,000 | 459,500 | -1,000 | -0.2% | 1,287 |
| 2016/05/19 | 461,000 | 464,000 | 458,000 | 460,500 | -2,000 | -0.4% | 693 |
| 2016/05/18 | 459,500 | 463,000 | 459,000 | 462,500 | -3,000 | -0.6% | 903 |
| 2016/05/17 | 457,000 | 465,500 | 456,500 | 465,500 | +6,000 | +1.3% | 870 |
2201～
2250
件表示中 / 3750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
