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 |
|---|---|---|---|---|---|---|---|
| 2014/09/29 | 380,500 | 388,500 | 379,000 | 388,500 | +10,000 | +2.6% | 1,216 |
| 2014/09/26 | 377,500 | 379,500 | 376,500 | 378,500 | +1,000 | +0.3% | 866 |
| 2014/09/25 | 379,500 | 379,500 | 376,500 | 377,500 | +4,000 | +1.1% | 1,004 |
| 2014/09/24 | 379,500 | 379,500 | 373,500 | 373,500 | -6,000 | -1.6% | 761 |
| 2014/09/22 | 378,000 | 382,000 | 378,000 | 379,500 | +1,500 | +0.4% | 875 |
| 2014/09/19 | 376,500 | 378,000 | 375,000 | 378,000 | +3,500 | +0.9% | 897 |
| 2014/09/18 | 378,500 | 380,500 | 373,000 | 374,500 | -6,000 | -1.6% | 929 |
| 2014/09/17 | 378,000 | 381,000 | 377,500 | 380,500 | +1,500 | +0.4% | 678 |
| 2014/09/16 | 382,500 | 386,000 | 378,000 | 379,000 | -6,000 | -1.6% | 1,053 |
| 2014/09/12 | 383,500 | 385,500 | 381,500 | 385,000 | +2,500 | +0.7% | 727 |
| 2014/09/11 | 384,000 | 384,000 | 378,000 | 382,500 | +1,500 | +0.4% | 795 |
| 2014/09/10 | 375,000 | 382,000 | 373,000 | 381,000 | +8,500 | +2.3% | 1,077 |
| 2014/09/09 | 372,500 | 374,000 | 370,500 | 372,500 | ±0 | ±0% | 510 |
| 2014/09/08 | 371,500 | 375,500 | 370,500 | 372,500 | +2,500 | +0.7% | 956 |
| 2014/09/05 | 376,500 | 376,500 | 368,500 | 370,000 | -7,000 | -1.9% | 1,022 |
| 2014/09/04 | 378,000 | 378,000 | 374,500 | 377,000 | +2,000 | +0.5% | 787 |
| 2014/09/03 | 378,000 | 379,000 | 374,500 | 375,000 | -1,500 | -0.4% | 965 |
| 2014/09/02 | 377,000 | 379,000 | 375,000 | 376,500 | +2,000 | +0.5% | 879 |
| 2014/09/01 | 378,500 | 380,000 | 374,500 | 374,500 | -3,500 | -0.9% | 1,030 |
| 2014/08/29 | 382,500 | 383,000 | 377,500 | 378,000 | -4,500 | -1.2% | 1,543 |
| 2014/08/28 | 385,000 | 385,000 | 382,500 | 382,500 | -1,500 | -0.4% | 772 |
| 2014/08/27 | 387,500 | 388,500 | 383,500 | 384,000 | -8,500 | -2.2% | 1,296 |
| 2014/08/26 | 392,500 | 394,000 | 392,000 | 392,500 | +1,000 | +0.3% | 1,295 |
| 2014/08/25 | 393,000 | 393,500 | 391,500 | 391,500 | -2,500 | -0.6% | 742 |
| 2014/08/22 | 393,500 | 394,500 | 393,000 | 394,000 | ±0 | ±0% | 549 |
| 2014/08/21 | 393,500 | 394,500 | 393,000 | 394,000 | -500 | -0.1% | 854 |
| 2014/08/20 | 393,500 | 395,000 | 393,000 | 394,500 | ±0 | ±0% | 339 |
| 2014/08/19 | 394,000 | 395,000 | 393,000 | 394,500 | +1,500 | +0.4% | 616 |
| 2014/08/18 | 392,500 | 394,500 | 392,000 | 393,000 | +1,000 | +0.3% | 738 |
| 2014/08/15 | 392,500 | 394,000 | 390,500 | 392,000 | -1,500 | -0.4% | 1,096 |
| 2014/08/14 | 392,000 | 394,000 | 391,000 | 393,500 | +500 | +0.1% | 1,293 |
| 2014/08/13 | 393,000 | 394,500 | 390,500 | 393,000 | -1,000 | -0.3% | 824 |
| 2014/08/12 | 394,500 | 397,000 | 392,000 | 394,000 | -1,500 | -0.4% | 1,398 |
| 2014/08/11 | 395,500 | 397,500 | 395,000 | 395,500 | +500 | +0.1% | 1,443 |
| 2014/08/08 | 393,000 | 396,000 | 390,000 | 395,000 | +1,000 | +0.3% | 1,432 |
| 2014/08/07 | 396,000 | 396,500 | 391,000 | 394,000 | -1,500 | -0.4% | 1,223 |
| 2014/08/06 | 395,000 | 400,000 | 394,000 | 395,500 | -4,500 | -1.1% | 1,012 |
| 2014/08/05 | 393,000 | 401,500 | 393,000 | 400,000 | +3,500 | +0.9% | 868 |
| 2014/08/04 | 391,000 | 398,000 | 391,000 | 396,500 | +4,500 | +1.1% | 683 |
| 2014/08/01 | 390,500 | 395,500 | 390,500 | 392,000 | -1,500 | -0.4% | 919 |
| 2014/07/31 | 397,500 | 398,000 | 393,500 | 393,500 | -4,500 | -1.1% | 1,320 |
| 2014/07/30 | 395,000 | 400,000 | 395,000 | 398,000 | +2,500 | +0.6% | 691 |
| 2014/07/29 | 394,000 | 397,500 | 394,000 | 395,500 | +500 | +0.1% | 584 |
| 2014/07/28 | 394,000 | 397,000 | 392,000 | 395,000 | +500 | +0.1% | 396 |
| 2014/07/25 | 392,000 | 395,500 | 392,000 | 394,500 | +2,500 | +0.6% | 445 |
| 2014/07/24 | 390,500 | 395,000 | 390,000 | 392,000 | -3,000 | -0.8% | 811 |
| 2014/07/23 | 396,500 | 397,500 | 392,500 | 395,000 | -500 | -0.1% | 508 |
| 2014/07/22 | 394,500 | 396,000 | 392,000 | 395,500 | +1,000 | +0.3% | 659 |
| 2014/07/18 | 392,000 | 394,500 | 389,500 | 394,500 | ±0 | ±0% | 675 |
| 2014/07/17 | 391,500 | 394,500 | 391,500 | 394,500 | +1,000 | +0.3% | 468 |
2601～
2650
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
