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 |
|---|---|---|---|---|---|---|---|
| 2013/04/25 | 751,000 | 758,000 | 745,000 | 754,000 | ±0 | ±0% | 954 |
| 2013/04/24 | 754,000 | 754,000 | 745,000 | 754,000 | +7,000 | +0.9% | 974 |
| 2013/04/23 | 747,000 | 751,000 | 734,000 | 747,000 | -4,000 | -0.5% | 882 |
| 2013/04/22 | 762,000 | 765,000 | 751,000 | 751,000 | +4,000 | +0.5% | 784 |
| 2013/04/19 | 733,000 | 749,000 | 732,000 | 747,000 | +14,000 | +1.9% | 667 |
| 2013/04/18 | 717,000 | 739,000 | 710,000 | 733,000 | +23,000 | +3.2% | 875 |
| 2013/04/17 | 725,000 | 725,000 | 710,000 | 710,000 | ±0 | ±0% | 981 |
| 2013/04/16 | 701,000 | 736,000 | 700,000 | 710,000 | -4,000 | -0.6% | 1,476 |
| 2013/04/15 | 744,000 | 745,000 | 712,000 | 714,000 | -20,000 | -2.7% | 953 |
| 2013/04/12 | 729,000 | 736,000 | 725,000 | 734,000 | +4,000 | +0.5% | 718 |
| 2013/04/11 | 744,000 | 744,000 | 721,000 | 730,000 | -13,000 | -1.7% | 1,092 |
| 2013/04/10 | 738,000 | 764,000 | 738,000 | 743,000 | -3,000 | -0.4% | 797 |
| 2013/04/09 | 770,000 | 770,000 | 736,000 | 746,000 | -24,000 | -3.1% | 982 |
| 2013/04/08 | 782,000 | 784,000 | 756,000 | 770,000 | -7,000 | -0.9% | 1,329 |
| 2013/04/05 | 787,000 | 800,000 | 765,000 | 777,000 | +23,000 | +3.1% | 1,513 |
| 2013/04/04 | 722,000 | 771,000 | 712,000 | 754,000 | +22,000 | +3% | 1,270 |
| 2013/04/03 | 746,000 | 750,000 | 721,000 | 732,000 | -9,000 | -1.2% | 702 |
| 2013/04/02 | 719,000 | 755,000 | 685,000 | 741,000 | +12,000 | +1.6% | 1,909 |
| 2013/04/01 | 765,000 | 766,000 | 728,000 | 729,000 | -37,000 | -4.8% | 1,221 |
| 2013/03/29 | 789,000 | 789,000 | 727,000 | 766,000 | -29,000 | -3.6% | 1,779 |
| 2013/03/28 | 828,000 | 828,000 | 791,000 | 795,000 | -36,000 | -4.3% | 1,267 |
| 2013/03/27 | 805,000 | 831,000 | 804,000 | 831,000 | +26,000 | +3.2% | 721 |
| 2013/03/26 | 806,000 | 807,000 | 792,000 | 805,000 | +1,000 | +0.1% | 755 |
| 2013/03/25 | 779,000 | 812,000 | 779,000 | 804,000 | +26,000 | +3.3% | 1,298 |
| 2013/03/22 | 758,000 | 778,000 | 753,000 | 778,000 | +20,000 | +2.6% | 1,014 |
| 2013/03/21 | 739,000 | 758,000 | 739,000 | 758,000 | +14,000 | +1.9% | 1,319 |
| 2013/03/19 | 747,000 | 752,000 | 738,000 | 744,000 | -6,000 | -0.8% | 1,059 |
| 2013/03/18 | 735,000 | 750,000 | 732,000 | 750,000 | +11,000 | +1.5% | 1,642 |
| 2013/03/15 | 715,000 | 739,000 | 713,000 | 739,000 | +28,000 | +3.9% | 1,637 |
| 2013/03/14 | 699,000 | 712,000 | 699,000 | 711,000 | +12,000 | +1.7% | 1,049 |
| 2013/03/13 | 689,000 | 702,000 | 686,000 | 699,000 | +11,000 | +1.6% | 1,374 |
| 2013/03/12 | 685,000 | 692,000 | 685,000 | 688,000 | +3,000 | +0.4% | 713 |
| 2013/03/11 | 679,000 | 690,000 | 676,000 | 685,000 | +6,000 | +0.9% | 1,317 |
| 2013/03/08 | 686,000 | 688,000 | 679,000 | 679,000 | -12,000 | -1.7% | 1,545 |
| 2013/03/07 | 694,000 | 695,000 | 686,000 | 691,000 | -4,000 | -0.6% | 1,206 |
| 2013/03/06 | 688,000 | 695,000 | 683,000 | 695,000 | +7,000 | +1% | 1,380 |
| 2013/03/05 | 695,000 | 698,000 | 682,000 | 688,000 | -6,000 | -0.9% | 2,010 |
| 2013/03/04 | 683,000 | 694,000 | 678,000 | 694,000 | +1,000 | +0.1% | 7,410 |
| 2013/03/01 | 685,000 | 701,000 | 682,000 | 693,000 | +13,000 | +1.9% | 3,145 |
| 2013/02/28 | 690,000 | 690,000 | 680,000 | 680,000 | -10,000 | -1.4% | 1,120 |
| 2013/02/27 | 683,000 | 693,000 | 683,000 | 690,000 | +4,000 | +0.6% | 1,143 |
| 2013/02/26 | 671,000 | 689,000 | 670,000 | 686,000 | -2,000 | -0.3% | 1,152 |
| 2013/02/25 | 693,000 | 695,000 | 686,000 | 688,000 | ±0 | ±0% | 1,546 |
| 2013/02/22 | 674,000 | 689,000 | 672,000 | 688,000 | +14,000 | +2.1% | 2,104 |
| 2013/02/21 | 667,000 | 674,000 | 667,000 | 674,000 | +4,000 | +0.6% | 1,773 |
| 2013/02/20 | 678,000 | 681,000 | 668,000 | 670,000 | -6,000 | -0.9% | 3,289 |
| 2013/02/19 | 689,000 | 689,000 | 672,000 | 676,000 | -7,000 | -1% | 1,368 |
| 2013/02/18 | 687,000 | 695,000 | 681,000 | 683,000 | ±0 | ±0% | 489 |
| 2013/02/15 | 683,000 | 683,000 | 671,000 | 683,000 | +2,000 | +0.3% | 603 |
| 2013/02/14 | 684,000 | 688,000 | 678,000 | 681,000 | ±0 | ±0% | 467 |
2951～
3000
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
