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 |
|---|---|---|---|---|---|---|---|
| 2012/11/26 | 575,000 | 577,000 | 565,000 | 572,000 | +2,000 | +0.4% | 232 |
| 2012/11/22 | 570,000 | 570,000 | 564,000 | 570,000 | -2,000 | -0.3% | 183 |
| 2012/11/21 | 572,000 | 573,000 | 569,000 | 572,000 | +6,000 | +1.1% | 150 |
| 2012/11/20 | 563,000 | 571,000 | 563,000 | 566,000 | -5,000 | -0.9% | 256 |
| 2012/11/19 | 572,000 | 574,000 | 569,000 | 571,000 | +6,000 | +1.1% | 199 |
| 2012/11/16 | 560,000 | 568,000 | 557,000 | 565,000 | +1,000 | +0.2% | 296 |
| 2012/11/15 | 553,000 | 564,000 | 553,000 | 564,000 | +11,000 | +2% | 172 |
| 2012/11/14 | 549,000 | 553,000 | 549,000 | 553,000 | +7,000 | +1.3% | 202 |
| 2012/11/13 | 544,000 | 550,000 | 544,000 | 546,000 | +3,000 | +0.6% | 320 |
| 2012/11/12 | 549,000 | 549,000 | 541,000 | 543,000 | -6,000 | -1.1% | 355 |
| 2012/11/09 | 550,000 | 553,000 | 547,000 | 549,000 | -5,000 | -0.9% | 372 |
| 2012/11/08 | 559,000 | 562,000 | 552,000 | 554,000 | -10,000 | -1.8% | 342 |
| 2012/11/07 | 557,000 | 564,000 | 556,000 | 564,000 | +5,000 | +0.9% | 286 |
| 2012/11/06 | 564,000 | 564,000 | 558,000 | 559,000 | -7,000 | -1.2% | 319 |
| 2012/11/05 | 566,000 | 573,000 | 564,000 | 566,000 | -7,000 | -1.2% | 430 |
| 2012/11/02 | 578,000 | 578,000 | 570,000 | 573,000 | -2,000 | -0.3% | 277 |
| 2012/11/01 | 568,000 | 576,000 | 568,000 | 575,000 | +8,000 | +1.4% | 324 |
| 2012/10/31 | 571,000 | 585,000 | 562,000 | 567,000 | -4,000 | -0.7% | 848 |
| 2012/10/30 | 566,000 | 588,000 | 564,000 | 571,000 | -1,000 | -0.2% | 670 |
| 2012/10/29 | 569,000 | 580,000 | 567,000 | 572,000 | -3,000 | -0.5% | 415 |
| 2012/10/26 | 568,000 | 575,000 | 564,000 | 575,000 | ±0 | ±0% | 442 |
| 2012/10/25 | 554,000 | 580,000 | 554,000 | 575,000 | +11,000 | +2% | 722 |
| 2012/10/24 | 555,000 | 567,000 | 552,000 | 564,000 | +8,000 | +1.4% | 707 |
| 2012/10/23 | 550,000 | 556,000 | 546,000 | 556,000 | +10,000 | +1.8% | 610 |
| 2012/10/22 | 545,000 | 547,000 | 541,000 | 546,000 | +3,000 | +0.6% | 441 |
| 2012/10/19 | 544,000 | 545,000 | 539,000 | 543,000 | ±0 | ±0% | 459 |
| 2012/10/18 | 542,000 | 544,000 | 540,000 | 543,000 | +3,000 | +0.6% | 298 |
| 2012/10/17 | 535,000 | 542,000 | 535,000 | 540,000 | +7,000 | +1.3% | 461 |
| 2012/10/16 | 533,000 | 537,000 | 532,000 | 533,000 | +2,000 | +0.4% | 271 |
| 2012/10/15 | 534,000 | 535,000 | 531,000 | 531,000 | -2,000 | -0.4% | 133 |
| 2012/10/12 | 531,000 | 535,000 | 530,000 | 533,000 | +2,000 | +0.4% | 180 |
| 2012/10/11 | 528,000 | 532,000 | 528,000 | 531,000 | +1,000 | +0.2% | 253 |
| 2012/10/10 | 527,000 | 532,000 | 527,000 | 530,000 | ±0 | ±0% | 293 |
| 2012/10/09 | 534,000 | 536,000 | 530,000 | 530,000 | -6,000 | -1.1% | 245 |
| 2012/10/05 | 538,000 | 538,000 | 533,000 | 536,000 | -2,000 | -0.4% | 347 |
| 2012/10/04 | 533,000 | 538,000 | 533,000 | 538,000 | -1,000 | -0.2% | 368 |
| 2012/10/03 | 534,000 | 544,000 | 531,000 | 539,000 | +3,000 | +0.6% | 531 |
| 2012/10/02 | 545,000 | 550,000 | 536,000 | 536,000 | -5,000 | -0.9% | 253 |
| 2012/10/01 | 537,000 | 541,000 | 533,000 | 541,000 | +4,000 | +0.7% | 415 |
| 2012/09/28 | 531,000 | 537,000 | 530,000 | 537,000 | +6,000 | +1.1% | 331 |
| 2012/09/27 | 528,000 | 532,000 | 528,000 | 531,000 | +4,000 | +0.8% | 342 |
| 2012/09/26 | 530,000 | 533,000 | 526,000 | 527,000 | -3,000 | -0.6% | 369 |
| 2012/09/25 | 527,000 | 531,000 | 523,000 | 530,000 | +3,000 | +0.6% | 336 |
| 2012/09/24 | 532,000 | 532,000 | 526,000 | 527,000 | -5,000 | -0.9% | 302 |
| 2012/09/21 | 542,000 | 542,000 | 527,000 | 532,000 | -12,000 | -2.2% | 509 |
| 2012/09/20 | 529,000 | 544,000 | 527,000 | 544,000 | +15,000 | +2.8% | 476 |
| 2012/09/19 | 530,000 | 530,000 | 526,000 | 529,000 | ±0 | ±0% | 219 |
| 2012/09/18 | 526,000 | 529,000 | 526,000 | 529,000 | +3,000 | +0.6% | 161 |
| 2012/09/14 | 527,000 | 529,000 | 525,000 | 526,000 | +1,000 | +0.2% | 354 |
| 2012/09/13 | 525,000 | 529,000 | 524,000 | 525,000 | ±0 | ±0% | 197 |
3051～
3100
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
