117,500
+200 (+0.17%)
株価：2025/07/25 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 |
|---|---|---|---|---|---|---|---|
| 2024/07/17 | 631,000 | 639,000 | 627,000 | 638,000 | +6,000 | +0.9% | 951 |
| 2024/07/16 | 641,000 | 643,000 | 629,000 | 632,000 | -9,000 | -1.4% | 905 |
| 2024/07/12 | 638,000 | 649,000 | 638,000 | 641,000 | +1,000 | +0.2% | 1,328 |
| 2024/07/11 | 638,000 | 643,000 | 638,000 | 640,000 | +3,000 | +0.5% | 775 |
| 2024/07/10 | 632,000 | 637,000 | 630,000 | 637,000 | +4,000 | +0.6% | 564 |
| 2024/07/09 | 629,000 | 633,000 | 627,000 | 633,000 | +1,000 | +0.2% | 616 |
| 2024/07/08 | 630,000 | 634,000 | 628,000 | 632,000 | +3,000 | +0.5% | 1,027 |
| 2024/07/05 | 632,000 | 633,000 | 624,000 | 629,000 | -6,000 | -0.9% | 1,072 |
| 2024/07/04 | 634,000 | 636,000 | 630,000 | 635,000 | +2,000 | +0.3% | 455 |
| 2024/07/03 | 638,000 | 638,000 | 632,000 | 633,000 | -8,000 | -1.2% | 876 |
| 2024/07/02 | 640,000 | 642,000 | 635,000 | 641,000 | +4,000 | +0.6% | 729 |
| 2024/07/01 | 640,000 | 642,000 | 634,000 | 637,000 | -2,000 | -0.3% | 1,138 |
| 2024/06/28 | 636,000 | 642,000 | 632,000 | 639,000 | +7,000 | +1.1% | 1,407 |
| 2024/06/27 | 645,000 | 646,000 | 632,000 | 632,000 | -14,000 | -2.2% | 1,925 |
| 2024/06/26 | 642,000 | 647,000 | 640,000 | 646,000 | +4,000 | +0.6% | 886 |
| 2024/06/25 | 639,000 | 644,000 | 638,000 | 642,000 | +3,000 | +0.5% | 735 |
| 2024/06/24 | 643,000 | 646,000 | 634,000 | 639,000 | -2,000 | -0.3% | 593 |
| 2024/06/21 | 640,000 | 647,000 | 640,000 | 641,000 | +1,000 | +0.2% | 1,482 |
| 2024/06/20 | 637,000 | 649,000 | 637,000 | 640,000 | +2,000 | +0.3% | 515 |
| 2024/06/19 | 637,000 | 639,000 | 635,000 | 638,000 | ±0 | ±0% | 386 |
| 2024/06/18 | 638,000 | 640,000 | 634,000 | 638,000 | -2,000 | -0.3% | 781 |
| 2024/06/17 | 639,000 | 641,000 | 634,000 | 640,000 | +1,000 | +0.2% | 1,346 |
| 2024/06/14 | 638,000 | 642,000 | 633,000 | 639,000 | +7,000 | +1.1% | 1,592 |
| 2024/06/13 | 643,000 | 643,000 | 631,000 | 632,000 | -12,000 | -1.9% | 1,357 |
| 2024/06/12 | 640,000 | 647,000 | 638,000 | 644,000 | +4,000 | +0.6% | 803 |
| 2024/06/11 | 644,000 | 646,000 | 639,000 | 640,000 | +1,000 | +0.2% | 913 |
| 2024/06/10 | 639,000 | 639,000 | 629,000 | 639,000 | +1,000 | +0.2% | 748 |
| 2024/06/07 | 649,000 | 650,000 | 638,000 | 638,000 | -12,000 | -1.8% | 757 |
| 2024/06/06 | 646,000 | 652,000 | 643,000 | 650,000 | +1,000 | +0.2% | 960 |
| 2024/06/05 | 645,000 | 653,000 | 645,000 | 649,000 | +3,000 | +0.5% | 723 |
| 2024/06/04 | 643,000 | 651,000 | 642,000 | 646,000 | +5,000 | +0.8% | 1,305 |
| 2024/06/03 | 635,000 | 646,000 | 631,000 | 641,000 | +6,000 | +0.9% | 1,286 |
| 2024/05/31 | 640,000 | 643,000 | 634,000 | 635,000 | -3,000 | -0.5% | 1,827 |
| 2024/05/30 | 654,000 | 654,000 | 635,000 | 638,000 | -18,000 | -2.7% | 1,875 |
| 2024/05/29 | 664,000 | 664,000 | 652,000 | 656,000 | -9,000 | -1.4% | 1,043 |
| 2024/05/28 | 661,000 | 667,000 | 658,000 | 665,000 | +4,000 | +0.6% | 1,049 |
| 2024/05/27 | 665,000 | 665,000 | 657,000 | 661,000 | -6,000 | -0.9% | 774 |
| 2024/05/24 | 665,000 | 668,000 | 662,000 | 667,000 | ±0 | ±0% | 969 |
| 2024/05/23 | 665,000 | 670,000 | 664,000 | 667,000 | -1,000 | -0.1% | 796 |
| 2024/05/22 | 666,000 | 668,000 | 659,000 | 668,000 | +3,000 | +0.5% | 903 |
| 2024/05/21 | 669,000 | 674,000 | 661,000 | 665,000 | -6,000 | -0.9% | 1,064 |
| 2024/05/20 | 671,000 | 671,000 | 667,000 | 671,000 | +1,000 | +0.1% | 921 |
| 2024/05/17 | 667,000 | 672,000 | 665,000 | 670,000 | +1,000 | +0.1% | 971 |
| 2024/05/16 | 663,000 | 670,000 | 663,000 | 669,000 | +8,000 | +1.2% | 929 |
| 2024/05/15 | 663,000 | 664,000 | 659,000 | 661,000 | -3,000 | -0.5% | 940 |
| 2024/05/14 | 669,000 | 671,000 | 664,000 | 664,000 | -5,000 | -0.7% | 679 |
| 2024/05/13 | 666,000 | 669,000 | 663,000 | 669,000 | +1,000 | +0.1% | 970 |
| 2024/05/10 | 669,000 | 671,000 | 660,000 | 668,000 | -1,000 | -0.1% | 1,812 |
| 2024/05/09 | 676,000 | 676,000 | 666,000 | 669,000 | -5,000 | -0.7% | 1,072 |
| 2024/05/08 | 678,000 | 679,000 | 672,000 | 674,000 | -3,000 | -0.4% | 1,112 |
251～
300
件表示中 / 3749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
