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 |
|---|---|---|---|---|---|---|---|
| 2014/02/20 | 719,000 | 732,000 | 716,000 | 732,000 | +13,000 | +1.8% | 735 |
| 2014/02/19 | 715,000 | 722,000 | 714,000 | 719,000 | +6,000 | +0.8% | 739 |
| 2014/02/18 | 712,000 | 716,000 | 710,000 | 713,000 | +4,000 | +0.6% | 298 |
| 2014/02/17 | 710,000 | 711,000 | 707,000 | 709,000 | +4,000 | +0.6% | 335 |
| 2014/02/14 | 708,000 | 711,000 | 704,000 | 705,000 | -6,000 | -0.8% | 391 |
| 2014/02/13 | 715,000 | 716,000 | 704,000 | 711,000 | -1,000 | -0.1% | 749 |
| 2014/02/12 | 710,000 | 717,000 | 707,000 | 712,000 | +2,000 | +0.3% | 437 |
| 2014/02/10 | 715,000 | 715,000 | 703,000 | 710,000 | +1,000 | +0.1% | 595 |
| 2014/02/07 | 703,000 | 709,000 | 697,000 | 709,000 | +16,000 | +2.3% | 507 |
| 2014/02/06 | 695,000 | 697,000 | 688,000 | 693,000 | +5,000 | +0.7% | 442 |
| 2014/02/05 | 693,000 | 694,000 | 685,000 | 688,000 | +4,000 | +0.6% | 381 |
| 2014/02/04 | 688,000 | 700,000 | 682,000 | 684,000 | -14,000 | -2% | 837 |
| 2014/02/03 | 717,000 | 717,000 | 698,000 | 698,000 | -12,000 | -1.7% | 537 |
| 2014/01/31 | 717,000 | 719,000 | 707,000 | 710,000 | ±0 | ±0% | 402 |
| 2014/01/30 | 713,000 | 715,000 | 705,000 | 710,000 | -8,000 | -1.1% | 463 |
| 2014/01/29 | 712,000 | 719,000 | 711,000 | 718,000 | +14,000 | +2% | 668 |
| 2014/01/28 | 702,000 | 706,000 | 696,000 | 704,000 | +9,000 | +1.3% | 453 |
| 2014/01/27 | 696,000 | 699,000 | 686,000 | 695,000 | -9,000 | -1.3% | 459 |
| 2014/01/24 | 700,000 | 704,000 | 696,000 | 704,000 | +5,000 | +0.7% | 511 |
| 2014/01/23 | 709,000 | 711,000 | 695,000 | 699,000 | -8,000 | -1.1% | 516 |
| 2014/01/22 | 706,000 | 711,000 | 703,000 | 707,000 | +4,000 | +0.6% | 334 |
| 2014/01/21 | 707,000 | 711,000 | 700,000 | 703,000 | -7,000 | -1% | 293 |
| 2014/01/20 | 723,000 | 724,000 | 706,000 | 710,000 | -10,000 | -1.4% | 243 |
| 2014/01/17 | 710,000 | 720,000 | 706,000 | 720,000 | +17,000 | +2.4% | 653 |
| 2014/01/16 | 702,000 | 708,000 | 702,000 | 703,000 | +1,000 | +0.1% | 220 |
| 2014/01/15 | 709,000 | 710,000 | 701,000 | 702,000 | -7,000 | -1% | 458 |
| 2014/01/14 | 704,000 | 712,000 | 700,000 | 709,000 | +4,000 | +0.6% | 355 |
| 2014/01/10 | 700,000 | 705,000 | 696,000 | 705,000 | +8,000 | +1.1% | 331 |
| 2014/01/09 | 703,000 | 704,000 | 693,000 | 697,000 | -9,000 | -1.3% | 275 |
| 2014/01/08 | 706,000 | 710,000 | 703,000 | 706,000 | -2,000 | -0.3% | 405 |
| 2014/01/07 | 718,000 | 718,000 | 704,000 | 708,000 | -6,000 | -0.8% | 384 |
| 2014/01/06 | 710,000 | 720,000 | 704,000 | 714,000 | +6,000 | +0.8% | 434 |
| 2013/12/30 | 699,000 | 725,000 | 696,000 | 708,000 | +19,000 | +2.8% | 680 |
| 2013/12/27 | 681,000 | 693,000 | 671,000 | 689,000 | +10,000 | +1.5% | 444 |
| 2013/12/26 | 670,000 | 683,000 | 663,000 | 679,000 | +19,000 | +2.9% | 397 |
| 2013/12/25 | 663,000 | 667,000 | 656,000 | 660,000 | -2,000 | -0.3% | 555 |
| 2013/12/24 | 676,000 | 676,000 | 662,000 | 662,000 | -14,000 | -2.1% | 819 |
| 2013/12/20 | 671,000 | 679,000 | 671,000 | 676,000 | +1,000 | +0.1% | 644 |
| 2013/12/19 | 675,000 | 677,000 | 671,000 | 675,000 | +2,000 | +0.3% | 599 |
| 2013/12/18 | 676,000 | 677,000 | 673,000 | 673,000 | -1,000 | -0.1% | 551 |
| 2013/12/17 | 676,000 | 682,000 | 671,000 | 674,000 | +1,000 | +0.1% | 439 |
| 2013/12/16 | 688,000 | 689,000 | 673,000 | 673,000 | -13,000 | -1.9% | 552 |
| 2013/12/13 | 689,000 | 690,000 | 685,000 | 686,000 | -1,000 | -0.1% | 388 |
| 2013/12/12 | 686,000 | 690,000 | 683,000 | 687,000 | +5,000 | +0.7% | 399 |
| 2013/12/11 | 683,000 | 687,000 | 682,000 | 682,000 | -2,000 | -0.3% | 330 |
| 2013/12/10 | 692,000 | 693,000 | 684,000 | 684,000 | -6,000 | -0.9% | 323 |
| 2013/12/09 | 689,000 | 692,000 | 688,000 | 690,000 | +3,000 | +0.4% | 216 |
| 2013/12/06 | 683,000 | 687,000 | 681,000 | 687,000 | +5,000 | +0.7% | 371 |
| 2013/12/05 | 687,000 | 689,000 | 682,000 | 682,000 | -8,000 | -1.2% | 427 |
| 2013/12/04 | 690,000 | 695,000 | 687,000 | 690,000 | -4,000 | -0.6% | 533 |
2751～
2800
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
