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 |
|---|---|---|---|---|---|---|---|
| 2014/07/16 | 392,500 | 393,500 | 388,500 | 393,500 | +6,500 | +1.7% | 918 |
| 2014/07/15 | 383,000 | 389,500 | 382,500 | 387,000 | +4,000 | +1% | 587 |
| 2014/07/14 | 380,500 | 383,000 | 379,000 | 383,000 | +1,500 | +0.4% | 284 |
| 2014/07/11 | 377,500 | 381,500 | 377,500 | 381,500 | +2,500 | +0.7% | 675 |
| 2014/07/10 | 380,000 | 383,000 | 377,000 | 379,000 | -1,000 | -0.3% | 577 |
| 2014/07/09 | 378,000 | 380,000 | 377,000 | 380,000 | -1,500 | -0.4% | 559 |
| 2014/07/08 | 381,000 | 383,000 | 379,000 | 381,500 | ±0 | ±0% | 661 |
| 2014/07/07 | 382,000 | 384,000 | 379,500 | 381,500 | -1,000 | -0.3% | 520 |
| 2014/07/04 | 389,000 | 389,000 | 382,000 | 382,500 | -2,000 | -0.5% | 403 |
| 2014/07/03 | 390,000 | 390,500 | 384,000 | 384,500 | -1,500 | -0.4% | 788 |
| 2014/07/02 | 389,000 | 389,500 | 386,000 | 386,000 | +3,500 | +0.9% | 763 |
| 2014/07/01 | 389,000 | 389,000 | 382,500 | 382,500 | -1,500 | -0.4% | 886 |
| 2014/06/30 | 384,000 | 386,500 | 381,500 | 384,000 | +2,500 | +0.7% | 451 |
| 2014/06/27 | 384,500 | 391,500 | 381,500 | 381,500 | +1,500 | +0.4% | 1,797 |
| 2014/06/26 | 377,500 | 382,000 | 376,500 | 380,000 | +3,000 | +0.8% | 1,021 |
| 2014/06/25 | 372,000 | 377,000 | 372,000 | 377,000 | +6,500 | +1.8% | 594 |
| 2014/06/24 | 371,500 | 373,500 | 368,500 | 370,500 | -500 | -0.1% | 853 |
| 2014/06/23 | 380,000 | 383,500 | 370,000 | 371,000 | -10,500 | -2.8% | 1,426 |
| 2014/06/20 | 378,000 | 381,500 | 372,500 | 381,500 | +5,000 | +1.3% | 1,880 |
| 2014/06/19 | 375,000 | 379,000 | 372,500 | 376,500 | +500 | +0.1% | 1,312 |
| 2014/06/18 | 376,500 | 378,500 | 373,000 | 376,000 | ±0 | ±0% | 841 |
| 2014/06/17 | 371,500 | 377,000 | 371,000 | 376,000 | -500 | -0.1% | 853 |
| 2014/06/16 | 374,500 | 378,000 | 373,000 | 376,500 | +4,500 | +1.2% | 714 |
| 2014/06/13 | 370,000 | 372,500 | 363,000 | 372,000 | +2,000 | +0.5% | 670 |
| 2014/06/12 | 365,500 | 372,000 | 365,500 | 370,000 | ±0 | ±0% | 490 |
| 2014/06/11 | 368,000 | 371,000 | 365,000 | 370,000 | +4,500 | +1.2% | 728 |
| 2014/06/10 | 368,500 | 370,000 | 365,000 | 365,500 | -2,000 | -0.5% | 891 |
| 2014/06/09 | 365,000 | 368,000 | 364,000 | 367,500 | +3,500 | +1% | 730 |
| 2014/06/06 | 373,000 | 374,000 | 363,500 | 364,000 | -2,500 | -0.7% | 838 |
| 2014/06/05 | 375,000 | 379,500 | 360,500 | 366,500 | -4,000 | -1.1% | 1,057 |
| 2014/06/04 | 377,500 | 378,000 | 369,500 | 370,500 | -3,500 | -0.9% | 1,263 |
| 2014/06/03 | 376,000 | 377,500 | 374,000 | 374,000 | +2,500 | +0.7% | 1,063 |
| 2014/06/02 | 375,000 | 375,000 | 370,500 | 371,500 | +500 | +0.1% | 845 |
| 2014/05/30 | 370,000 | 374,500 | 370,000 | 371,000 | +1,000 | +0.3% | 697 |
| 2014/05/29 | 374,500 | 374,500 | 369,000 | 370,000 | -2,500 | -0.7% | 417 |
| 2014/05/28 | 370,000 | 375,000 | 370,000 | 372,500 | +5,500 | +1.5% | 1,197 |
| 2014/05/27 | 365,000 | 368,000 | 364,500 | 367,000 | +3,000 | +0.8% | 1,099 |
| 2014/05/26 | 366,500 | 367,000 | 363,500 | 364,000 | -1,000 | -0.3% | 374 |
| 2014/05/23 | 367,000 | 368,000 | 364,500 | 365,000 | -500 | -0.1% | 891 |
| 2014/05/22 | 366,000 | 367,500 | 364,500 | 365,500 | -1,000 | -0.3% | 531 |
| 2014/05/21 | 365,000 | 367,000 | 362,000 | 366,500 | +1,500 | +0.4% | 874 |
| 2014/05/20 | 365,000 | 368,000 | 361,000 | 365,000 | ±0 | ±0% | 704 |
| 2014/05/19 | 365,000 | 366,000 | 364,000 | 365,000 | -1,500 | -0.4% | 1,042 |
| 2014/05/16 | 363,000 | 370,000 | 363,000 | 366,500 | +1,500 | +0.4% | 2,513 |
| 2014/05/15 | 363,500 | 365,000 | 362,000 | 365,000 | +1,000 | +0.3% | 706 |
| 2014/05/14 | 363,000 | 366,000 | 363,000 | 364,000 | +1,000 | +0.3% | 846 |
| 2014/05/13 | 361,000 | 365,000 | 361,000 | 363,000 | ±0 | ±0% | 1,129 |
| 2014/05/12 | 363,000 | 366,000 | 360,500 | 363,000 | -1,000 | -0.3% | 968 |
| 2014/05/09 | 365,000 | 365,000 | 362,000 | 364,000 | +1,500 | +0.4% | 1,074 |
| 2014/05/08 | 361,000 | 365,000 | 360,500 | 362,500 | +2,500 | +0.7% | 967 |
2651～
2700
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
