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 |
|---|---|---|---|---|---|---|---|
| 2015/05/07 | 465,000 | 465,500 | 452,500 | 460,500 | -4,500 | -1% | 1,236 |
| 2015/05/01 | 472,000 | 473,000 | 464,000 | 465,000 | -1,000 | -0.2% | 1,909 |
| 2015/04/30 | 465,000 | 472,000 | 459,000 | 466,000 | -500 | -0.1% | 1,712 |
| 2015/04/28 | 470,000 | 474,000 | 466,500 | 466,500 | -1,500 | -0.3% | 1,005 |
| 2015/04/27 | 470,000 | 476,000 | 468,000 | 468,000 | -1,500 | -0.3% | 1,104 |
| 2015/04/24 | 473,000 | 475,500 | 469,500 | 469,500 | -4,000 | -0.8% | 1,143 |
| 2015/04/23 | 477,000 | 479,500 | 471,500 | 473,500 | -2,000 | -0.4% | 990 |
| 2015/04/22 | 477,000 | 477,500 | 473,000 | 475,500 | ±0 | ±0% | 818 |
| 2015/04/21 | 482,000 | 482,000 | 475,000 | 475,500 | -3,500 | -0.7% | 437 |
| 2015/04/20 | 476,000 | 479,000 | 470,000 | 479,000 | +3,000 | +0.6% | 1,078 |
| 2015/04/17 | 484,000 | 484,000 | 475,500 | 476,000 | -4,500 | -0.9% | 1,272 |
| 2015/04/16 | 468,000 | 483,500 | 466,500 | 480,500 | +8,500 | +1.8% | 1,377 |
| 2015/04/15 | 466,000 | 474,000 | 465,500 | 472,000 | +2,000 | +0.4% | 745 |
| 2015/04/14 | 468,500 | 472,500 | 465,500 | 470,000 | +1,000 | +0.2% | 538 |
| 2015/04/13 | 474,000 | 476,000 | 469,000 | 469,000 | -7,000 | -1.5% | 1,131 |
| 2015/04/10 | 471,000 | 477,000 | 467,500 | 476,000 | +5,000 | +1.1% | 1,360 |
| 2015/04/09 | 460,000 | 471,000 | 459,000 | 471,000 | +10,500 | +2.3% | 1,081 |
| 2015/04/08 | 465,500 | 465,500 | 458,500 | 460,500 | -5,000 | -1.1% | 704 |
| 2015/04/07 | 462,000 | 465,500 | 457,500 | 465,500 | +3,500 | +0.8% | 1,217 |
| 2015/04/06 | 460,000 | 463,000 | 455,500 | 462,000 | +5,000 | +1.1% | 774 |
| 2015/04/03 | 458,500 | 461,500 | 454,500 | 457,000 | -2,500 | -0.5% | 792 |
| 2015/04/02 | 458,500 | 460,500 | 451,000 | 459,500 | +1,000 | +0.2% | 1,509 |
| 2015/04/01 | 448,500 | 463,000 | 441,500 | 458,500 | +2,500 | +0.5% | 2,745 |
| 2015/03/31 | 458,500 | 463,000 | 453,500 | 456,000 | +2,500 | +0.6% | 1,842 |
| 2015/03/30 | 459,000 | 462,000 | 453,500 | 453,500 | -6,000 | -1.3% | 1,751 |
| 2015/03/27 | 450,000 | 459,500 | 450,000 | 459,500 | +8,000 | +1.8% | 2,777 |
| 2015/03/26 | 454,500 | 460,000 | 450,500 | 451,500 | -7,000 | -1.5% | 1,636 |
| 2015/03/25 | 450,000 | 462,000 | 449,500 | 458,500 | +10,500 | +2.3% | 2,434 |
| 2015/03/24 | 446,500 | 448,500 | 444,000 | 448,000 | +1,000 | +0.2% | 1,397 |
| 2015/03/23 | 442,000 | 447,000 | 442,000 | 447,000 | +5,000 | +1.1% | 815 |
| 2015/03/20 | 439,000 | 444,500 | 433,500 | 442,000 | -1,500 | -0.3% | 1,726 |
| 2015/03/19 | 437,500 | 444,000 | 437,500 | 443,500 | +6,000 | +1.4% | 1,952 |
| 2015/03/18 | 433,500 | 439,500 | 432,500 | 437,500 | +3,000 | +0.7% | 2,030 |
| 2015/03/17 | 435,500 | 437,500 | 432,000 | 434,500 | -1,000 | -0.2% | 2,082 |
| 2015/03/16 | 439,500 | 439,500 | 434,000 | 435,500 | -3,500 | -0.8% | 2,124 |
| 2015/03/13 | 443,000 | 444,000 | 438,000 | 439,000 | -3,500 | -0.8% | 2,054 |
| 2015/03/12 | 450,500 | 453,000 | 442,500 | 442,500 | -7,000 | -1.6% | 1,144 |
| 2015/03/11 | 448,500 | 454,500 | 447,500 | 449,500 | -3,500 | -0.8% | 3,120 |
| 2015/03/10 | 455,000 | 456,500 | 449,000 | 453,000 | -4,000 | -0.9% | 2,365 |
| 2015/03/09 | 455,500 | 457,000 | 450,000 | 457,000 | -500 | -0.1% | 1,712 |
| 2015/03/06 | 456,500 | 457,500 | 453,000 | 457,500 | +1,000 | +0.2% | 1,431 |
| 2015/03/05 | 451,500 | 457,000 | 447,500 | 456,500 | +5,000 | +1.1% | 2,594 |
| 2015/03/04 | 451,000 | 452,000 | 445,000 | 451,500 | -500 | -0.1% | 2,523 |
| 2015/03/03 | 456,000 | 457,500 | 452,000 | 452,000 | -2,000 | -0.4% | 5,193 |
| 2015/03/02 | 461,000 | 464,500 | 454,000 | 454,000 | -3,000 | -0.7% | 3,879 |
| 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 |
2501～
2550
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
