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 |
|---|---|---|---|---|---|---|---|
| 2011/08/31 | 578,000 | 579,000 | 576,000 | 578,000 | +1,000 | +0.2% | 301 |
| 2011/08/30 | 578,000 | 579,000 | 577,000 | 577,000 | -1,000 | -0.2% | 361 |
| 2011/08/29 | 578,000 | 585,000 | 576,000 | 578,000 | -23,000 | -3.8% | 1,046 |
| 2011/08/26 | 599,000 | 603,000 | 598,000 | 601,000 | -8,000 | -1.3% | 397 |
| 2011/08/25 | 618,000 | 618,000 | 608,000 | 609,000 | -9,000 | -1.5% | 381 |
| 2011/08/24 | 618,000 | 621,000 | 615,000 | 618,000 | -1,000 | -0.2% | 553 |
| 2011/08/23 | 615,000 | 622,000 | 615,000 | 619,000 | +1,000 | +0.2% | 474 |
| 2011/08/22 | 615,000 | 621,000 | 614,000 | 618,000 | -1,000 | -0.2% | 224 |
| 2011/08/19 | 617,000 | 620,000 | 611,000 | 619,000 | +2,000 | +0.3% | 363 |
| 2011/08/18 | 606,000 | 617,000 | 606,000 | 617,000 | +6,000 | +1% | 340 |
| 2011/08/17 | 608,000 | 615,000 | 604,000 | 611,000 | +1,000 | +0.2% | 882 |
| 2011/08/16 | 605,000 | 610,000 | 603,000 | 610,000 | +3,000 | +0.5% | 398 |
| 2011/08/15 | 601,000 | 607,000 | 599,000 | 607,000 | +12,000 | +2% | 165 |
| 2011/08/12 | 588,000 | 598,000 | 588,000 | 595,000 | +5,000 | +0.8% | 243 |
| 2011/08/11 | 589,000 | 592,000 | 584,000 | 590,000 | -5,000 | -0.8% | 431 |
| 2011/08/10 | 590,000 | 600,000 | 589,000 | 595,000 | -5,000 | -0.8% | 546 |
| 2011/08/09 | 590,000 | 600,000 | 572,000 | 600,000 | +5,000 | +0.8% | 866 |
| 2011/08/08 | 585,000 | 604,000 | 585,000 | 595,000 | -5,000 | -0.8% | 704 |
| 2011/08/05 | 598,000 | 606,000 | 598,000 | 600,000 | -2,000 | -0.3% | 801 |
| 2011/08/04 | 605,000 | 608,000 | 602,000 | 602,000 | -5,000 | -0.8% | 411 |
| 2011/08/03 | 602,000 | 607,000 | 599,000 | 607,000 | +5,000 | +0.8% | 466 |
| 2011/08/02 | 603,000 | 605,000 | 600,000 | 602,000 | +5,000 | +0.8% | 282 |
| 2011/08/01 | 597,000 | 602,000 | 596,000 | 597,000 | ±0 | ±0% | 156 |
| 2011/07/29 | 598,000 | 602,000 | 596,000 | 597,000 | +1,000 | +0.2% | 168 |
| 2011/07/28 | 600,000 | 603,000 | 596,000 | 596,000 | -9,000 | -1.5% | 211 |
| 2011/07/27 | 596,000 | 605,000 | 596,000 | 605,000 | +8,000 | +1.3% | 404 |
| 2011/07/26 | 600,000 | 602,000 | 597,000 | 597,000 | -3,000 | -0.5% | 112 |
| 2011/07/25 | 599,000 | 600,000 | 595,000 | 600,000 | +2,000 | +0.3% | 138 |
| 2011/07/22 | 599,000 | 600,000 | 596,000 | 598,000 | -1,000 | -0.2% | 152 |
| 2011/07/21 | 597,000 | 601,000 | 597,000 | 599,000 | -1,000 | -0.2% | 240 |
| 2011/07/20 | 598,000 | 600,000 | 597,000 | 600,000 | +2,000 | +0.3% | 138 |
| 2011/07/19 | 599,000 | 600,000 | 596,000 | 598,000 | +2,000 | +0.3% | 146 |
| 2011/07/15 | 592,000 | 599,000 | 591,000 | 596,000 | +2,000 | +0.3% | 190 |
| 2011/07/14 | 594,000 | 596,000 | 594,000 | 594,000 | -4,000 | -0.7% | 266 |
| 2011/07/13 | 592,000 | 602,000 | 591,000 | 598,000 | +3,000 | +0.5% | 393 |
| 2011/07/12 | 592,000 | 597,000 | 592,000 | 595,000 | +1,000 | +0.2% | 171 |
| 2011/07/11 | 598,000 | 600,000 | 593,000 | 594,000 | -4,000 | -0.7% | 216 |
| 2011/07/08 | 594,000 | 598,000 | 594,000 | 598,000 | +2,000 | +0.3% | 233 |
| 2011/07/07 | 597,000 | 598,000 | 595,000 | 596,000 | -2,000 | -0.3% | 211 |
| 2011/07/06 | 597,000 | 598,000 | 593,000 | 598,000 | -1,000 | -0.2% | 353 |
| 2011/07/05 | 601,000 | 601,000 | 594,000 | 599,000 | -2,000 | -0.3% | 349 |
| 2011/07/04 | 605,000 | 605,000 | 601,000 | 601,000 | -3,000 | -0.5% | 278 |
| 2011/07/01 | 600,000 | 604,000 | 598,000 | 604,000 | ±0 | ±0% | 281 |
| 2011/06/30 | 600,000 | 604,000 | 595,000 | 604,000 | +5,000 | +0.8% | 343 |
| 2011/06/29 | 594,000 | 600,000 | 592,000 | 599,000 | +8,000 | +1.4% | 281 |
| 2011/06/28 | 590,000 | 596,000 | 589,000 | 591,000 | -4,000 | -0.7% | 478 |
| 2011/06/27 | 593,000 | 595,000 | 590,000 | 595,000 | +3,000 | +0.5% | 256 |
| 2011/06/24 | 589,000 | 593,000 | 589,000 | 592,000 | -1,000 | -0.2% | 157 |
| 2011/06/23 | 591,000 | 596,000 | 591,000 | 593,000 | -2,000 | -0.3% | 337 |
| 2011/06/22 | 591,000 | 599,000 | 591,000 | 595,000 | +2,000 | +0.3% | 238 |
3401～
3450
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
