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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 578,000 | 578,000 | 566,000 | 568,000 | -8,000 | -1.4% | 2,062 |
| 2024/02/28 | 584,000 | 584,000 | 576,000 | 576,000 | -12,000 | -2% | 1,706 |
| 2024/02/27 | 589,000 | 593,000 | 587,000 | 588,000 | -3,000 | -0.5% | 3,432 |
| 2024/02/26 | 586,000 | 591,000 | 584,000 | 591,000 | +11,000 | +1.9% | 1,162 |
| 2024/02/22 | 580,000 | 583,000 | 574,000 | 580,000 | -5,000 | -0.9% | 1,505 |
| 2024/02/21 | 590,000 | 591,000 | 581,000 | 585,000 | ±0 | ±0% | 1,277 |
| 2024/02/20 | 585,000 | 591,000 | 584,000 | 585,000 | ±0 | ±0% | 1,150 |
| 2024/02/19 | 583,000 | 585,000 | 576,000 | 585,000 | +2,000 | +0.3% | 1,217 |
| 2024/02/16 | 592,000 | 592,000 | 581,000 | 583,000 | -7,000 | -1.2% | 1,417 |
| 2024/02/15 | 594,000 | 596,000 | 587,000 | 590,000 | -5,000 | -0.8% | 1,335 |
| 2024/02/14 | 597,000 | 599,000 | 594,000 | 595,000 | -3,000 | -0.5% | 1,495 |
| 2024/02/13 | 603,000 | 605,000 | 597,000 | 598,000 | -3,000 | -0.5% | 780 |
| 2024/02/09 | 607,000 | 609,000 | 599,000 | 601,000 | -1,000 | -0.2% | 991 |
| 2024/02/08 | 606,000 | 610,000 | 602,000 | 602,000 | -2,000 | -0.3% | 981 |
| 2024/02/07 | 615,000 | 617,000 | 604,000 | 604,000 | -8,000 | -1.3% | 1,054 |
| 2024/02/06 | 610,000 | 615,000 | 607,000 | 612,000 | +1,000 | +0.2% | 924 |
| 2024/02/05 | 611,000 | 616,000 | 608,000 | 611,000 | -1,000 | -0.2% | 855 |
| 2024/02/02 | 611,000 | 614,000 | 609,000 | 612,000 | +8,000 | +1.3% | 901 |
| 2024/02/01 | 610,000 | 611,000 | 603,000 | 604,000 | -10,000 | -1.6% | 1,541 |
| 2024/01/31 | 611,000 | 615,000 | 610,000 | 614,000 | +2,000 | +0.3% | 1,247 |
| 2024/01/30 | 613,000 | 615,000 | 609,000 | 612,000 | -1,000 | -0.2% | 933 |
| 2024/01/29 | 610,000 | 615,000 | 607,000 | 613,000 | +5,000 | +0.8% | 803 |
| 2024/01/26 | 607,000 | 610,000 | 606,000 | 608,000 | -1,000 | -0.2% | 688 |
| 2024/01/25 | 606,000 | 609,000 | 602,000 | 609,000 | ±0 | ±0% | 1,091 |
| 2024/01/24 | 606,000 | 616,000 | 606,000 | 609,000 | +2,000 | +0.3% | 905 |
| 2024/01/23 | 617,000 | 617,000 | 607,000 | 607,000 | -8,000 | -1.3% | 970 |
| 2024/01/22 | 604,000 | 615,000 | 604,000 | 615,000 | +10,000 | +1.7% | 844 |
| 2024/01/19 | 600,000 | 606,000 | 599,000 | 605,000 | +10,000 | +1.7% | 747 |
| 2024/01/18 | 598,000 | 598,000 | 593,000 | 595,000 | -5,000 | -0.8% | 954 |
| 2024/01/17 | 605,000 | 605,000 | 598,000 | 600,000 | -7,000 | -1.2% | 1,050 |
| 2024/01/16 | 611,000 | 613,000 | 606,000 | 607,000 | -4,000 | -0.7% | 479 |
| 2024/01/15 | 607,000 | 613,000 | 607,000 | 611,000 | +3,000 | +0.5% | 731 |
| 2024/01/12 | 606,000 | 610,000 | 604,000 | 608,000 | +5,000 | +0.8% | 984 |
| 2024/01/11 | 605,000 | 606,000 | 602,000 | 603,000 | -2,000 | -0.3% | 874 |
| 2024/01/10 | 604,000 | 610,000 | 604,000 | 605,000 | -2,000 | -0.3% | 772 |
| 2024/01/09 | 606,000 | 607,000 | 601,000 | 607,000 | -1,000 | -0.2% | 895 |
| 2024/01/05 | 598,000 | 608,000 | 595,000 | 608,000 | +12,000 | +2% | 1,600 |
| 2024/01/04 | 604,000 | 607,000 | 596,000 | 596,000 | -8,000 | -1.3% | 736 |
| 2023/12/29 | 605,000 | 607,000 | 604,000 | 604,000 | -1,000 | -0.2% | 636 |
| 2023/12/28 | 602,000 | 605,000 | 597,000 | 605,000 | +8,000 | +1.3% | 1,003 |
| 2023/12/27 | 595,000 | 598,000 | 592,000 | 597,000 | +4,000 | +0.7% | 1,322 |
| 2023/12/26 | 586,000 | 593,000 | 586,000 | 593,000 | +6,000 | +1% | 804 |
| 2023/12/25 | 596,000 | 596,000 | 587,000 | 587,000 | -11,000 | -1.8% | 879 |
| 2023/12/22 | 594,000 | 598,000 | 592,000 | 598,000 | +2,000 | +0.3% | 1,147 |
| 2023/12/21 | 606,000 | 609,000 | 596,000 | 596,000 | -11,000 | -1.8% | 1,122 |
| 2023/12/20 | 603,000 | 610,000 | 603,000 | 607,000 | +4,000 | +0.7% | 1,121 |
| 2023/12/19 | 604,000 | 607,000 | 597,000 | 603,000 | ±0 | ±0% | 1,409 |
| 2023/12/18 | 606,000 | 608,000 | 603,000 | 603,000 | -3,000 | -0.5% | 1,108 |
| 2023/12/15 | 605,000 | 609,000 | 605,000 | 606,000 | -3,000 | -0.5% | 1,776 |
| 2023/12/14 | 610,000 | 613,000 | 606,000 | 609,000 | ±0 | ±0% | 703 |
301～
350
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
