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 |
|---|---|---|---|---|---|---|---|
| 2011/02/01 | 621,000 | 629,000 | 617,000 | 621,000 | +7,000 | +1.1% | 395 |
| 2011/01/31 | 615,000 | 620,000 | 610,000 | 614,000 | -2,000 | -0.3% | 248 |
| 2011/01/28 | 610,000 | 621,000 | 604,000 | 616,000 | +8,000 | +1.3% | 464 |
| 2011/01/27 | 614,000 | 617,000 | 607,000 | 608,000 | -6,000 | -1% | 246 |
| 2011/01/26 | 613,000 | 619,000 | 607,000 | 614,000 | -3,000 | -0.5% | 525 |
| 2011/01/25 | 605,000 | 619,000 | 605,000 | 617,000 | +16,000 | +2.7% | 216 |
| 2011/01/24 | 597,000 | 604,000 | 591,000 | 601,000 | +3,000 | +0.5% | 395 |
| 2011/01/21 | 604,000 | 606,000 | 598,000 | 598,000 | -6,000 | -1% | 204 |
| 2011/01/20 | 610,000 | 612,000 | 604,000 | 604,000 | -6,000 | -1% | 143 |
| 2011/01/19 | 601,000 | 610,000 | 600,000 | 610,000 | +5,000 | +0.8% | 211 |
| 2011/01/18 | 619,000 | 619,000 | 603,000 | 605,000 | -13,000 | -2.1% | 246 |
| 2011/01/17 | 630,000 | 639,000 | 617,000 | 618,000 | -21,000 | -3.3% | 282 |
| 2011/01/14 | 628,000 | 639,000 | 623,000 | 639,000 | +12,000 | +1.9% | 429 |
| 2011/01/13 | 624,000 | 630,000 | 620,000 | 627,000 | +4,000 | +0.6% | 168 |
| 2011/01/12 | 619,000 | 626,000 | 611,000 | 623,000 | +4,000 | +0.6% | 648 |
| 2011/01/11 | 621,000 | 624,000 | 617,000 | 619,000 | -2,000 | -0.3% | 395 |
| 2011/01/07 | 630,000 | 633,000 | 621,000 | 621,000 | -10,000 | -1.6% | 274 |
| 2011/01/06 | 635,000 | 635,000 | 619,000 | 631,000 | -2,000 | -0.3% | 404 |
| 2011/01/05 | 640,000 | 640,000 | 623,000 | 633,000 | -3,000 | -0.5% | 353 |
| 2011/01/04 | 640,000 | 640,000 | 635,000 | 636,000 | +8,000 | +1.3% | 380 |
| 2010/12/30 | 626,000 | 631,000 | 620,000 | 628,000 | +8,000 | +1.3% | 218 |
| 2010/12/29 | 610,000 | 620,000 | 603,000 | 620,000 | +11,000 | +1.8% | 254 |
| 2010/12/28 | 614,000 | 638,000 | 605,000 | 609,000 | -9,000 | -1.5% | 602 |
| 2010/12/27 | 600,000 | 618,000 | 600,000 | 618,000 | +18,000 | +3% | 349 |
| 2010/12/24 | 600,000 | 600,000 | 597,000 | 600,000 | +4,000 | +0.7% | 401 |
| 2010/12/22 | 595,000 | 596,000 | 588,000 | 596,000 | +5,000 | +0.8% | 291 |
| 2010/12/21 | 576,000 | 597,000 | 573,000 | 591,000 | +11,000 | +1.9% | 570 |
| 2010/12/20 | 582,000 | 586,000 | 576,000 | 580,000 | -8,000 | -1.4% | 308 |
| 2010/12/17 | 597,000 | 597,000 | 585,000 | 588,000 | -10,000 | -1.7% | 543 |
| 2010/12/16 | 598,000 | 600,000 | 589,000 | 598,000 | ±0 | ±0% | 535 |
| 2010/12/15 | 586,000 | 598,000 | 579,000 | 598,000 | +14,000 | +2.4% | 505 |
| 2010/12/14 | 584,000 | 584,000 | 578,000 | 584,000 | +3,000 | +0.5% | 350 |
| 2010/12/13 | 576,000 | 584,000 | 576,000 | 581,000 | +9,000 | +1.6% | 267 |
| 2010/12/10 | 576,000 | 576,000 | 570,000 | 572,000 | -3,000 | -0.5% | 255 |
| 2010/12/09 | 567,000 | 576,000 | 564,000 | 575,000 | +9,000 | +1.6% | 433 |
| 2010/12/08 | 562,000 | 566,000 | 561,000 | 566,000 | +4,000 | +0.7% | 310 |
| 2010/12/07 | 562,000 | 562,000 | 557,000 | 562,000 | ±0 | ±0% | 199 |
| 2010/12/06 | 561,000 | 562,000 | 559,000 | 562,000 | -2,000 | -0.4% | 259 |
| 2010/12/03 | 560,000 | 565,000 | 560,000 | 564,000 | +4,000 | +0.7% | 268 |
| 2010/12/02 | 555,000 | 564,000 | 552,000 | 560,000 | +10,000 | +1.8% | 603 |
| 2010/12/01 | 534,000 | 555,000 | 534,000 | 550,000 | +15,000 | +2.8% | 823 |
| 2010/11/30 | 538,000 | 540,000 | 530,000 | 535,000 | -3,000 | -0.6% | 511 |
| 2010/11/29 | 550,000 | 550,000 | 532,000 | 538,000 | +6,000 | +1.1% | 739 |
| 2010/11/26 | 537,000 | 537,000 | 524,000 | 532,000 | -4,000 | -0.7% | 534 |
| 2010/11/25 | 530,000 | 539,000 | 526,000 | 536,000 | +7,000 | +1.3% | 283 |
| 2010/11/24 | 519,000 | 530,000 | 518,000 | 529,000 | +8,000 | +1.5% | 411 |
| 2010/11/22 | 519,000 | 522,000 | 515,000 | 521,000 | -2,000 | -0.4% | 450 |
| 2010/11/19 | 528,000 | 529,000 | 520,000 | 523,000 | -3,000 | -0.6% | 554 |
| 2010/11/18 | 520,000 | 526,000 | 520,000 | 526,000 | +8,000 | +1.5% | 567 |
| 2010/11/17 | 514,000 | 522,000 | 511,000 | 518,000 | ±0 | ±0% | 646 |
3501～
3550
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
