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 |
|---|---|---|---|---|---|---|---|
| 2014/12/11 | 473,000 | 487,500 | 473,000 | 487,500 | +7,500 | +1.6% | 1,148 |
| 2014/12/10 | 479,500 | 483,000 | 473,000 | 480,000 | -4,000 | -0.8% | 1,164 |
| 2014/12/09 | 477,000 | 486,000 | 477,000 | 484,000 | +5,500 | +1.1% | 858 |
| 2014/12/08 | 476,500 | 480,500 | 471,000 | 478,500 | +2,000 | +0.4% | 975 |
| 2014/12/05 | 485,500 | 487,000 | 474,500 | 476,500 | +2,000 | +0.4% | 1,600 |
| 2014/12/04 | 480,000 | 485,500 | 470,500 | 474,500 | -8,500 | -1.8% | 1,701 |
| 2014/12/03 | 480,000 | 488,000 | 479,500 | 483,000 | +3,500 | +0.7% | 1,041 |
| 2014/12/02 | 475,500 | 483,000 | 475,500 | 479,500 | +4,500 | +0.9% | 891 |
| 2014/12/01 | 468,500 | 481,000 | 468,500 | 475,000 | +6,000 | +1.3% | 898 |
| 2014/11/28 | 457,500 | 476,000 | 457,500 | 469,000 | +9,000 | +2% | 1,326 |
| 2014/11/27 | 461,000 | 467,000 | 457,000 | 460,000 | ±0 | ±0% | 678 |
| 2014/11/26 | 453,000 | 463,000 | 453,000 | 460,000 | ±0 | ±0% | 1,022 |
| 2014/11/25 | 450,000 | 461,500 | 450,000 | 460,000 | +9,500 | +2.1% | 1,217 |
| 2014/11/21 | 442,000 | 451,000 | 442,000 | 450,500 | +5,500 | +1.2% | 1,229 |
| 2014/11/20 | 430,500 | 448,000 | 430,500 | 445,000 | +12,500 | +2.9% | 1,019 |
| 2014/11/19 | 424,000 | 433,000 | 424,000 | 432,500 | +9,500 | +2.2% | 1,415 |
| 2014/11/18 | 419,500 | 424,500 | 419,000 | 423,000 | +6,500 | +1.6% | 1,076 |
| 2014/11/17 | 420,000 | 421,000 | 416,500 | 416,500 | -4,500 | -1.1% | 680 |
| 2014/11/14 | 416,500 | 422,000 | 411,500 | 421,000 | +8,500 | +2.1% | 1,136 |
| 2014/11/13 | 409,000 | 415,000 | 405,500 | 412,500 | +7,500 | +1.9% | 1,693 |
| 2014/11/12 | 399,000 | 406,000 | 397,000 | 405,000 | +6,500 | +1.6% | 1,619 |
| 2014/11/11 | 396,000 | 399,000 | 394,500 | 398,500 | +5,000 | +1.3% | 958 |
| 2014/11/10 | 392,000 | 398,000 | 391,500 | 393,500 | +4,000 | +1% | 856 |
| 2014/11/07 | 391,500 | 398,000 | 388,500 | 389,500 | +3,500 | +0.9% | 2,121 |
| 2014/11/06 | 397,500 | 399,500 | 386,000 | 386,000 | -12,500 | -3.1% | 2,235 |
| 2014/11/05 | 404,000 | 406,500 | 396,500 | 398,500 | -5,500 | -1.4% | 1,763 |
| 2014/11/04 | 433,500 | 433,500 | 404,000 | 404,000 | -1,500 | -0.4% | 2,535 |
| 2014/10/31 | 399,500 | 405,500 | 398,500 | 405,500 | +7,000 | +1.8% | 2,143 |
| 2014/10/30 | 397,000 | 398,500 | 396,000 | 398,500 | -500 | -0.1% | 712 |
| 2014/10/29 | 399,500 | 400,000 | 398,000 | 399,000 | +500 | +0.1% | 560 |
| 2014/10/28 | 398,000 | 400,500 | 396,500 | 398,500 | -1,500 | -0.4% | 1,170 |
| 2014/10/27 | 397,500 | 400,000 | 397,000 | 400,000 | +3,000 | +0.8% | 752 |
| 2014/10/24 | 397,000 | 399,000 | 396,000 | 397,000 | +500 | +0.1% | 1,303 |
| 2014/10/23 | 396,500 | 398,000 | 393,500 | 396,500 | ±0 | ±0% | 728 |
| 2014/10/22 | 397,000 | 398,500 | 394,500 | 396,500 | +500 | +0.1% | 1,334 |
| 2014/10/21 | 394,000 | 402,000 | 391,000 | 396,000 | +7,000 | +1.8% | 2,397 |
| 2014/10/20 | 382,000 | 391,000 | 382,000 | 389,000 | +5,500 | +1.4% | 956 |
| 2014/10/17 | 380,000 | 387,500 | 379,000 | 383,500 | +2,000 | +0.5% | 1,519 |
| 2014/10/16 | 378,000 | 382,500 | 378,000 | 381,500 | +500 | +0.1% | 746 |
| 2014/10/15 | 384,500 | 384,500 | 379,000 | 381,000 | -2,500 | -0.7% | 849 |
| 2014/10/14 | 378,500 | 384,000 | 378,500 | 383,500 | -500 | -0.1% | 865 |
| 2014/10/10 | 380,000 | 385,000 | 380,000 | 384,000 | +2,000 | +0.5% | 615 |
| 2014/10/09 | 384,500 | 387,500 | 381,500 | 382,000 | -5,500 | -1.4% | 760 |
| 2014/10/08 | 383,000 | 387,500 | 383,000 | 387,500 | ±0 | ±0% | 644 |
| 2014/10/07 | 392,000 | 395,000 | 387,500 | 387,500 | -3,500 | -0.9% | 946 |
| 2014/10/06 | 387,000 | 393,500 | 387,000 | 391,000 | +4,000 | +1% | 667 |
| 2014/10/03 | 383,500 | 387,000 | 383,000 | 387,000 | +3,500 | +0.9% | 741 |
| 2014/10/02 | 389,000 | 391,000 | 383,000 | 383,500 | -9,000 | -2.3% | 1,328 |
| 2014/10/01 | 391,500 | 394,500 | 389,500 | 392,500 | -3,500 | -0.9% | 1,228 |
| 2014/09/30 | 383,000 | 396,000 | 383,000 | 396,000 | +7,500 | +1.9% | 1,736 |
2551～
2600
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
