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 |
|---|---|---|---|---|---|---|---|
| 2015/02/27 | 455,000 | 466,000 | 451,000 | 457,000 | +4,000 | +0.9% | 3,634 |
| 2015/02/26 | 448,500 | 455,000 | 448,000 | 453,000 | +2,000 | +0.4% | 1,716 |
| 2015/02/25 | 451,500 | 453,000 | 449,000 | 451,000 | -8,500 | -1.8% | 1,776 |
| 2015/02/24 | 457,500 | 460,500 | 455,500 | 459,500 | +2,000 | +0.4% | 1,590 |
| 2015/02/23 | 457,000 | 460,000 | 456,500 | 457,500 | +1,500 | +0.3% | 1,437 |
| 2015/02/20 | 459,000 | 460,000 | 452,000 | 456,000 | -4,000 | -0.9% | 1,802 |
| 2015/02/19 | 466,500 | 469,000 | 457,500 | 460,000 | -3,000 | -0.6% | 2,913 |
| 2015/02/18 | 454,500 | 463,000 | 454,500 | 463,000 | +3,500 | +0.8% | 2,701 |
| 2015/02/17 | 454,000 | 459,500 | 453,500 | 459,500 | +5,000 | +1.1% | 1,265 |
| 2015/02/16 | 453,500 | 458,500 | 452,500 | 454,500 | -1,000 | -0.2% | 1,284 |
| 2015/02/13 | 456,500 | 459,500 | 453,000 | 455,500 | -1,000 | -0.2% | 1,403 |
| 2015/02/12 | 447,000 | 456,500 | 446,500 | 456,500 | +10,000 | +2.2% | 2,201 |
| 2015/02/10 | 461,000 | 462,000 | 446,500 | 446,500 | -20,500 | -4.4% | 2,791 |
| 2015/02/09 | 483,000 | 490,000 | 461,000 | 467,000 | -29,500 | -5.9% | 3,458 |
| 2015/02/06 | 494,000 | 498,000 | 488,000 | 496,500 | +6,500 | +1.3% | 1,099 |
| 2015/02/05 | 477,000 | 498,000 | 476,000 | 490,000 | +13,000 | +2.7% | 1,112 |
| 2015/02/04 | 472,000 | 480,500 | 466,500 | 477,000 | +7,500 | +1.6% | 1,173 |
| 2015/02/03 | 483,000 | 483,000 | 456,500 | 469,500 | -13,500 | -2.8% | 2,169 |
| 2015/02/02 | 480,500 | 483,000 | 471,500 | 483,000 | -3,500 | -0.7% | 1,216 |
| 2015/01/30 | 486,500 | 492,000 | 484,500 | 486,500 | -500 | -0.1% | 1,020 |
| 2015/01/29 | 494,000 | 495,500 | 479,500 | 487,000 | -6,000 | -1.2% | 1,419 |
| 2015/01/28 | 490,500 | 494,000 | 488,500 | 493,000 | +500 | +0.1% | 1,098 |
| 2015/01/27 | 496,000 | 497,500 | 492,500 | 492,500 | ±0 | ±0% | 1,178 |
| 2015/01/26 | 494,500 | 499,000 | 490,000 | 492,500 | -3,500 | -0.7% | 1,299 |
| 2015/01/23 | 497,000 | 502,000 | 493,500 | 496,000 | +4,000 | +0.8% | 1,063 |
| 2015/01/22 | 498,500 | 500,000 | 491,500 | 492,000 | -8,000 | -1.6% | 1,307 |
| 2015/01/21 | 501,000 | 503,000 | 497,500 | 500,000 | +500 | +0.1% | 1,201 |
| 2015/01/20 | 496,000 | 503,000 | 494,500 | 499,500 | +5,500 | +1.1% | 877 |
| 2015/01/19 | 498,500 | 503,000 | 489,500 | 494,000 | -5,500 | -1.1% | 1,000 |
| 2015/01/16 | 503,000 | 503,000 | 491,500 | 499,500 | -500 | -0.1% | 1,062 |
| 2015/01/15 | 495,500 | 503,000 | 493,000 | 500,000 | +7,000 | +1.4% | 1,294 |
| 2015/01/14 | 490,000 | 498,500 | 488,500 | 493,000 | +5,000 | +1% | 1,291 |
| 2015/01/13 | 490,000 | 490,500 | 484,500 | 488,000 | +1,000 | +0.2% | 1,267 |
| 2015/01/09 | 487,000 | 491,000 | 485,500 | 487,000 | +1,500 | +0.3% | 816 |
| 2015/01/08 | 485,000 | 488,500 | 485,000 | 485,500 | +1,500 | +0.3% | 691 |
| 2015/01/07 | 485,000 | 495,000 | 479,500 | 484,000 | +1,000 | +0.2% | 1,697 |
| 2015/01/06 | 475,000 | 483,000 | 471,500 | 483,000 | +6,000 | +1.3% | 918 |
| 2015/01/05 | 476,500 | 477,500 | 473,500 | 477,000 | +2,500 | +0.5% | 1,061 |
| 2014/12/30 | 479,000 | 481,000 | 473,500 | 474,500 | -1,500 | -0.3% | 1,254 |
| 2014/12/29 | 475,000 | 480,000 | 472,000 | 476,000 | +500 | +0.1% | 1,387 |
| 2014/12/26 | 475,500 | 476,500 | 473,500 | 475,500 | ±0 | ±0% | 1,405 |
| 2014/12/25 | 480,000 | 482,500 | 473,500 | 475,500 | -7,000 | -1.5% | 859 |
| 2014/12/24 | 489,500 | 490,000 | 477,500 | 482,500 | ±0 | ±0% | 1,094 |
| 2014/12/22 | 487,500 | 490,000 | 479,500 | 482,500 | -8,000 | -1.6% | 835 |
| 2014/12/19 | 479,000 | 491,500 | 479,000 | 490,500 | +14,000 | +2.9% | 1,126 |
| 2014/12/18 | 482,500 | 487,500 | 475,500 | 476,500 | -6,000 | -1.2% | 905 |
| 2014/12/17 | 483,500 | 492,500 | 482,500 | 482,500 | -500 | -0.1% | 825 |
| 2014/12/16 | 487,500 | 489,000 | 476,000 | 483,000 | -8,500 | -1.7% | 1,977 |
| 2014/12/15 | 486,500 | 494,500 | 485,500 | 491,500 | +7,500 | +1.5% | 1,197 |
| 2014/12/12 | 483,500 | 488,500 | 482,000 | 484,000 | -3,500 | -0.7% | 1,184 |
2501～
2550
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
