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 |
|---|---|---|---|---|---|---|---|
| 2015/12/14 | 411,500 | 422,000 | 410,500 | 421,500 | +10,000 | +2.4% | 1,027 |
| 2015/12/11 | 414,500 | 415,000 | 411,500 | 411,500 | -3,000 | -0.7% | 575 |
| 2015/12/10 | 413,500 | 416,000 | 411,000 | 414,500 | -5,500 | -1.3% | 745 |
| 2015/12/09 | 425,000 | 426,000 | 416,500 | 420,000 | -7,000 | -1.6% | 744 |
| 2015/12/08 | 423,500 | 428,000 | 422,500 | 427,000 | +2,500 | +0.6% | 848 |
| 2015/12/07 | 426,000 | 429,500 | 423,000 | 424,500 | -5,000 | -1.2% | 507 |
| 2015/12/04 | 427,500 | 430,000 | 426,500 | 429,500 | -1,500 | -0.3% | 451 |
| 2015/12/03 | 423,000 | 435,000 | 417,000 | 431,000 | +4,500 | +1.1% | 793 |
| 2015/12/02 | 434,000 | 441,500 | 424,000 | 426,500 | -5,000 | -1.2% | 1,145 |
| 2015/12/01 | 421,500 | 433,500 | 420,000 | 431,500 | +11,000 | +2.6% | 999 |
| 2015/11/30 | 425,500 | 430,500 | 420,500 | 420,500 | -11,000 | -2.5% | 706 |
| 2015/11/27 | 431,000 | 432,000 | 425,500 | 431,500 | +500 | +0.1% | 369 |
| 2015/11/26 | 431,500 | 434,000 | 426,000 | 431,000 | +6,500 | +1.5% | 744 |
| 2015/11/25 | 421,000 | 431,000 | 421,000 | 424,500 | +6,500 | +1.6% | 1,068 |
| 2015/11/24 | 422,000 | 424,500 | 418,000 | 418,000 | -6,500 | -1.5% | 707 |
| 2015/11/20 | 422,000 | 425,500 | 417,500 | 424,500 | +3,500 | +0.8% | 292 |
| 2015/11/19 | 419,500 | 426,000 | 419,500 | 421,000 | +1,500 | +0.4% | 448 |
| 2015/11/18 | 430,000 | 430,000 | 417,500 | 419,500 | -7,000 | -1.6% | 701 |
| 2015/11/17 | 424,500 | 435,000 | 422,500 | 426,500 | +5,500 | +1.3% | 1,431 |
| 2015/11/16 | 418,500 | 424,500 | 418,000 | 421,000 | -3,000 | -0.7% | 723 |
| 2015/11/13 | 419,500 | 424,500 | 417,500 | 424,000 | +4,500 | +1.1% | 1,018 |
| 2015/11/12 | 418,000 | 422,000 | 418,000 | 419,500 | +2,500 | +0.6% | 649 |
| 2015/11/11 | 418,000 | 419,000 | 416,500 | 417,000 | -3,500 | -0.8% | 436 |
| 2015/11/10 | 419,500 | 421,000 | 414,000 | 420,500 | +4,000 | +1% | 1,235 |
| 2015/11/09 | 414,000 | 416,500 | 414,000 | 416,500 | -2,500 | -0.6% | 442 |
| 2015/11/06 | 420,500 | 423,000 | 415,500 | 419,000 | +2,500 | +0.6% | 1,082 |
| 2015/11/05 | 417,500 | 421,500 | 415,000 | 416,500 | +1,000 | +0.2% | 1,297 |
| 2015/11/04 | 416,000 | 418,500 | 409,500 | 415,500 | ±0 | ±0% | 1,176 |
| 2015/11/02 | 416,500 | 419,500 | 412,000 | 415,500 | -2,000 | -0.5% | 890 |
| 2015/10/30 | 418,000 | 421,500 | 413,000 | 417,500 | -3,000 | -0.7% | 1,059 |
| 2015/10/29 | 420,500 | 424,500 | 416,500 | 420,500 | +500 | +0.1% | 801 |
| 2015/10/28 | 417,000 | 423,000 | 415,000 | 420,000 | ±0 | ±0% | 807 |
| 2015/10/27 | 414,000 | 420,000 | 413,000 | 420,000 | +7,500 | +1.8% | 933 |
| 2015/10/26 | 420,000 | 421,000 | 410,000 | 412,500 | -5,500 | -1.3% | 646 |
| 2015/10/23 | 426,000 | 426,000 | 417,500 | 418,000 | -1,000 | -0.2% | 699 |
| 2015/10/22 | 415,000 | 422,500 | 415,000 | 419,000 | -1,000 | -0.2% | 507 |
| 2015/10/21 | 416,500 | 423,000 | 411,500 | 420,000 | +4,500 | +1.1% | 885 |
| 2015/10/20 | 423,000 | 424,000 | 412,500 | 415,500 | -3,000 | -0.7% | 919 |
| 2015/10/19 | 413,000 | 421,500 | 409,000 | 418,500 | +7,500 | +1.8% | 1,083 |
| 2015/10/16 | 409,500 | 413,500 | 409,000 | 411,000 | +1,000 | +0.2% | 638 |
| 2015/10/15 | 404,500 | 414,000 | 403,000 | 410,000 | ±0 | ±0% | 717 |
| 2015/10/14 | 403,500 | 415,000 | 402,000 | 410,000 | +5,500 | +1.4% | 1,317 |
| 2015/10/13 | 403,000 | 408,500 | 402,000 | 404,500 | -5,000 | -1.2% | 665 |
| 2015/10/09 | 398,500 | 409,500 | 398,500 | 409,500 | +8,000 | +2% | 752 |
| 2015/10/08 | 400,500 | 403,500 | 398,000 | 401,500 | ±0 | ±0% | 827 |
| 2015/10/07 | 412,000 | 412,000 | 398,000 | 401,500 | -7,000 | -1.7% | 1,047 |
| 2015/10/06 | 404,500 | 412,000 | 403,000 | 408,500 | +7,000 | +1.7% | 1,354 |
| 2015/10/05 | 396,500 | 404,500 | 394,500 | 401,500 | +6,000 | +1.5% | 523 |
| 2015/10/02 | 402,500 | 406,000 | 395,500 | 395,500 | -6,000 | -1.5% | 1,340 |
| 2015/10/01 | 402,000 | 406,500 | 396,500 | 401,500 | +3,000 | +0.8% | 744 |
2351～
2400
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
