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 |
|---|---|---|---|---|---|---|---|
| 2013/09/19 | 695,000 | 723,000 | 688,000 | 711,000 | +28,000 | +4.1% | 661 |
| 2013/09/18 | 675,000 | 690,000 | 674,000 | 683,000 | +12,000 | +1.8% | 461 |
| 2013/09/17 | 665,000 | 680,000 | 663,000 | 671,000 | ±0 | ±0% | 513 |
| 2013/09/13 | 669,000 | 672,000 | 661,000 | 671,000 | -2,000 | -0.3% | 281 |
| 2013/09/12 | 669,000 | 673,000 | 655,000 | 673,000 | +1,000 | +0.1% | 517 |
| 2013/09/11 | 673,000 | 677,000 | 663,000 | 672,000 | +5,000 | +0.7% | 915 |
| 2013/09/10 | 668,000 | 672,000 | 660,000 | 667,000 | +4,000 | +0.6% | 443 |
| 2013/09/09 | 673,000 | 673,000 | 656,000 | 663,000 | +20,000 | +3.1% | 401 |
| 2013/09/06 | 655,000 | 655,000 | 640,000 | 643,000 | -4,000 | -0.6% | 160 |
| 2013/09/05 | 648,000 | 649,000 | 639,000 | 647,000 | +12,000 | +1.9% | 328 |
| 2013/09/04 | 643,000 | 644,000 | 634,000 | 635,000 | -8,000 | -1.2% | 361 |
| 2013/09/03 | 657,000 | 657,000 | 639,000 | 643,000 | +6,000 | +0.9% | 233 |
| 2013/09/02 | 634,000 | 645,000 | 634,000 | 637,000 | -6,000 | -0.9% | 239 |
| 2013/08/30 | 646,000 | 646,000 | 630,000 | 643,000 | -3,000 | -0.5% | 342 |
| 2013/08/29 | 638,000 | 646,000 | 631,000 | 646,000 | +16,000 | +2.5% | 449 |
| 2013/08/28 | 632,000 | 642,000 | 627,000 | 630,000 | -30,000 | -4.5% | 711 |
| 2013/08/27 | 656,000 | 660,000 | 652,000 | 660,000 | +4,000 | +0.6% | 408 |
| 2013/08/26 | 653,000 | 661,000 | 651,000 | 656,000 | +3,000 | +0.5% | 213 |
| 2013/08/23 | 659,000 | 662,000 | 653,000 | 653,000 | +1,000 | +0.2% | 237 |
| 2013/08/22 | 661,000 | 664,000 | 649,000 | 652,000 | -18,000 | -2.7% | 669 |
| 2013/08/21 | 673,000 | 673,000 | 655,000 | 670,000 | +4,000 | +0.6% | 308 |
| 2013/08/20 | 667,000 | 667,000 | 660,000 | 666,000 | -1,000 | -0.1% | 251 |
| 2013/08/19 | 663,000 | 667,000 | 659,000 | 667,000 | +4,000 | +0.6% | 274 |
| 2013/08/16 | 657,000 | 667,000 | 657,000 | 663,000 | -4,000 | -0.6% | 210 |
| 2013/08/15 | 660,000 | 669,000 | 655,000 | 667,000 | +6,000 | +0.9% | 193 |
| 2013/08/14 | 660,000 | 664,000 | 657,000 | 661,000 | +1,000 | +0.2% | 216 |
| 2013/08/13 | 651,000 | 660,000 | 651,000 | 660,000 | +8,000 | +1.2% | 368 |
| 2013/08/12 | 653,000 | 655,000 | 649,000 | 652,000 | -11,000 | -1.7% | 266 |
| 2013/08/09 | 661,000 | 663,000 | 655,000 | 663,000 | +15,000 | +2.3% | 327 |
| 2013/08/08 | 660,000 | 665,000 | 647,000 | 648,000 | -11,000 | -1.7% | 440 |
| 2013/08/07 | 660,000 | 662,000 | 658,000 | 659,000 | -3,000 | -0.5% | 327 |
| 2013/08/06 | 665,000 | 671,000 | 654,000 | 662,000 | -9,000 | -1.3% | 391 |
| 2013/08/05 | 667,000 | 675,000 | 665,000 | 671,000 | +1,000 | +0.1% | 440 |
| 2013/08/02 | 674,000 | 678,000 | 665,000 | 670,000 | +2,000 | +0.3% | 399 |
| 2013/08/01 | 654,000 | 669,000 | 648,000 | 668,000 | +24,000 | +3.7% | 552 |
| 2013/07/31 | 650,000 | 658,000 | 643,000 | 644,000 | -6,000 | -0.9% | 541 |
| 2013/07/30 | 644,000 | 655,000 | 641,000 | 650,000 | -2,000 | -0.3% | 622 |
| 2013/07/29 | 662,000 | 662,000 | 647,000 | 652,000 | -10,000 | -1.5% | 532 |
| 2013/07/26 | 665,000 | 666,000 | 654,000 | 662,000 | -3,000 | -0.5% | 669 |
| 2013/07/25 | 674,000 | 675,000 | 665,000 | 665,000 | -9,000 | -1.3% | 389 |
| 2013/07/24 | 676,000 | 676,000 | 667,000 | 674,000 | -2,000 | -0.3% | 356 |
| 2013/07/23 | 671,000 | 679,000 | 671,000 | 676,000 | +4,000 | +0.6% | 404 |
| 2013/07/22 | 676,000 | 679,000 | 671,000 | 672,000 | +6,000 | +0.9% | 422 |
| 2013/07/19 | 670,000 | 673,000 | 663,000 | 666,000 | -9,000 | -1.3% | 402 |
| 2013/07/18 | 674,000 | 678,000 | 671,000 | 675,000 | +1,000 | +0.1% | 251 |
| 2013/07/17 | 669,000 | 674,000 | 669,000 | 674,000 | +4,000 | +0.6% | 249 |
| 2013/07/16 | 682,000 | 683,000 | 666,000 | 670,000 | -22,000 | -3.2% | 787 |
| 2013/07/12 | 675,000 | 694,000 | 669,000 | 692,000 | +24,000 | +3.6% | 738 |
| 2013/07/11 | 662,000 | 672,000 | 655,000 | 668,000 | +16,000 | +2.5% | 405 |
| 2013/07/10 | 663,000 | 663,000 | 647,000 | 652,000 | -1,000 | -0.2% | 305 |
2851～
2900
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
