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 |
|---|---|---|---|---|---|---|---|
| 2013/02/13 | 684,000 | 684,000 | 678,000 | 681,000 | ±0 | ±0% | 798 |
| 2013/02/12 | 683,000 | 684,000 | 680,000 | 681,000 | -2,000 | -0.3% | 237 |
| 2013/02/08 | 672,000 | 685,000 | 672,000 | 683,000 | -9,000 | -1.3% | 1,384 |
| 2013/02/07 | 695,000 | 695,000 | 689,000 | 692,000 | -3,000 | -0.4% | 429 |
| 2013/02/06 | 682,000 | 703,000 | 682,000 | 695,000 | +7,000 | +1% | 881 |
| 2013/02/05 | 683,000 | 692,000 | 682,000 | 688,000 | -4,000 | -0.6% | 442 |
| 2013/02/04 | 694,000 | 702,000 | 692,000 | 692,000 | -4,000 | -0.6% | 636 |
| 2013/02/01 | 701,000 | 715,000 | 690,000 | 696,000 | -3,000 | -0.4% | 818 |
| 2013/01/31 | 688,000 | 699,000 | 684,000 | 699,000 | +15,000 | +2.2% | 527 |
| 2013/01/30 | 681,000 | 690,000 | 678,000 | 684,000 | +3,000 | +0.4% | 494 |
| 2013/01/29 | 660,000 | 685,000 | 659,000 | 681,000 | +11,000 | +1.6% | 477 |
| 2013/01/28 | 656,000 | 673,000 | 651,000 | 670,000 | +24,000 | +3.7% | 525 |
| 2013/01/25 | 639,000 | 646,000 | 634,000 | 646,000 | +15,000 | +2.4% | 616 |
| 2013/01/24 | 624,000 | 634,000 | 624,000 | 631,000 | -1,000 | -0.2% | 530 |
| 2013/01/23 | 631,000 | 637,000 | 631,000 | 632,000 | -1,000 | -0.2% | 232 |
| 2013/01/22 | 633,000 | 637,000 | 630,000 | 633,000 | ±0 | ±0% | 315 |
| 2013/01/21 | 635,000 | 635,000 | 627,000 | 633,000 | +7,000 | +1.1% | 222 |
| 2013/01/18 | 622,000 | 631,000 | 622,000 | 626,000 | +6,000 | +1% | 528 |
| 2013/01/17 | 624,000 | 624,000 | 616,000 | 620,000 | ±0 | ±0% | 348 |
| 2013/01/16 | 625,000 | 625,000 | 619,000 | 620,000 | -4,000 | -0.6% | 245 |
| 2013/01/15 | 618,000 | 631,000 | 616,000 | 624,000 | +10,000 | +1.6% | 633 |
| 2013/01/11 | 605,000 | 615,000 | 605,000 | 614,000 | +9,000 | +1.5% | 388 |
| 2013/01/10 | 607,000 | 607,000 | 602,000 | 605,000 | +8,000 | +1.3% | 268 |
| 2013/01/09 | 595,000 | 608,000 | 592,000 | 597,000 | -4,000 | -0.7% | 464 |
| 2013/01/08 | 619,000 | 619,000 | 599,000 | 601,000 | -19,000 | -3.1% | 774 |
| 2013/01/07 | 625,000 | 625,000 | 620,000 | 620,000 | -3,000 | -0.5% | 249 |
| 2013/01/04 | 623,000 | 630,000 | 615,000 | 623,000 | +23,000 | +3.8% | 513 |
| 2012/12/28 | 603,000 | 605,000 | 596,000 | 600,000 | ±0 | ±0% | 317 |
| 2012/12/27 | 606,000 | 606,000 | 596,000 | 600,000 | -2,000 | -0.3% | 393 |
| 2012/12/26 | 603,000 | 604,000 | 602,000 | 602,000 | -1,000 | -0.2% | 260 |
| 2012/12/25 | 592,000 | 604,000 | 592,000 | 603,000 | +7,000 | +1.2% | 387 |
| 2012/12/21 | 586,000 | 598,000 | 586,000 | 596,000 | +11,000 | +1.9% | 529 |
| 2012/12/20 | 589,000 | 590,000 | 582,000 | 585,000 | -4,000 | -0.7% | 218 |
| 2012/12/19 | 598,000 | 598,000 | 582,000 | 589,000 | +11,000 | +1.9% | 314 |
| 2012/12/18 | 574,000 | 581,000 | 574,000 | 578,000 | +5,000 | +0.9% | 285 |
| 2012/12/17 | 569,000 | 573,000 | 569,000 | 573,000 | +5,000 | +0.9% | 165 |
| 2012/12/14 | 562,000 | 569,000 | 562,000 | 568,000 | +5,000 | +0.9% | 529 |
| 2012/12/13 | 561,000 | 565,000 | 558,000 | 563,000 | +1,000 | +0.2% | 344 |
| 2012/12/12 | 566,000 | 566,000 | 562,000 | 562,000 | -3,000 | -0.5% | 191 |
| 2012/12/11 | 572,000 | 575,000 | 564,000 | 565,000 | -6,000 | -1.1% | 227 |
| 2012/12/10 | 573,000 | 578,000 | 569,000 | 571,000 | -7,000 | -1.2% | 171 |
| 2012/12/07 | 574,000 | 578,000 | 565,000 | 578,000 | +10,000 | +1.8% | 211 |
| 2012/12/06 | 572,000 | 573,000 | 565,000 | 568,000 | -2,000 | -0.4% | 184 |
| 2012/12/05 | 577,000 | 579,000 | 565,000 | 570,000 | -3,000 | -0.5% | 365 |
| 2012/12/04 | 589,000 | 589,000 | 573,000 | 573,000 | -11,000 | -1.9% | 225 |
| 2012/12/03 | 592,000 | 592,000 | 578,000 | 584,000 | -4,000 | -0.7% | 282 |
| 2012/11/30 | 571,000 | 588,000 | 569,000 | 588,000 | +17,000 | +3% | 635 |
| 2012/11/29 | 571,000 | 574,000 | 568,000 | 571,000 | -4,000 | -0.7% | 196 |
| 2012/11/28 | 570,000 | 575,000 | 566,000 | 575,000 | +5,000 | +0.9% | 208 |
| 2012/11/27 | 566,000 | 572,000 | 566,000 | 570,000 | -2,000 | -0.3% | 82 |
3001～
3050
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
