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 |
|---|---|---|---|---|---|---|---|
| 2010/11/16 | 515,000 | 520,000 | 505,000 | 518,000 | +2,000 | +0.4% | 665 |
| 2010/11/15 | 510,000 | 519,000 | 509,000 | 516,000 | +6,000 | +1.2% | 570 |
| 2010/11/12 | 502,000 | 511,000 | 502,000 | 510,000 | +10,000 | +2% | 602 |
| 2010/11/11 | 510,000 | 510,000 | 500,000 | 500,000 | -9,000 | -1.8% | 274 |
| 2010/11/10 | 507,000 | 510,000 | 501,000 | 509,000 | +1,000 | +0.2% | 485 |
| 2010/11/09 | 495,000 | 511,000 | 495,000 | 508,000 | +8,000 | +1.6% | 879 |
| 2010/11/08 | 500,000 | 502,000 | 496,000 | 500,000 | +15,000 | +3.1% | 714 |
| 2010/11/05 | 481,000 | 488,000 | 481,000 | 485,000 | +6,000 | +1.3% | 544 |
| 2010/11/04 | 486,000 | 492,000 | 476,500 | 479,000 | ±0 | ±0% | 330 |
| 2010/11/02 | 484,500 | 485,000 | 479,000 | 479,000 | -8,000 | -1.6% | 201 |
| 2010/11/01 | 478,000 | 489,000 | 478,000 | 487,000 | +7,500 | +1.6% | 715 |
| 2010/10/29 | 478,000 | 480,000 | 477,000 | 479,500 | +8,500 | +1.8% | 277 |
| 2010/10/28 | 482,500 | 489,500 | 471,000 | 471,000 | -9,500 | -2% | 404 |
| 2010/10/27 | 477,000 | 481,000 | 476,000 | 480,500 | +9,500 | +2% | 273 |
| 2010/10/26 | 467,500 | 475,000 | 466,500 | 471,000 | +3,500 | +0.7% | 90 |
| 2010/10/25 | 473,000 | 473,000 | 467,000 | 467,500 | -5,500 | -1.2% | 84 |
| 2010/10/22 | 475,500 | 478,500 | 471,000 | 473,000 | -2,000 | -0.4% | 103 |
| 2010/10/21 | 471,500 | 482,000 | 470,500 | 475,000 | +7,500 | +1.6% | 279 |
| 2010/10/20 | 464,500 | 468,500 | 464,500 | 467,500 | +3,000 | +0.6% | 135 |
| 2010/10/19 | 468,500 | 471,000 | 464,500 | 464,500 | -4,500 | -1% | 326 |
| 2010/10/18 | 471,500 | 471,500 | 468,000 | 469,000 | -3,000 | -0.6% | 140 |
| 2010/10/15 | 473,500 | 474,000 | 472,000 | 472,000 | -1,500 | -0.3% | 32 |
| 2010/10/14 | 469,000 | 473,500 | 469,000 | 473,500 | +1,500 | +0.3% | 303 |
| 2010/10/13 | 469,000 | 474,500 | 469,000 | 472,000 | ±0 | ±0% | 279 |
| 2010/10/12 | 474,000 | 481,000 | 471,500 | 472,000 | -1,500 | -0.3% | 247 |
| 2010/10/08 | 485,500 | 485,500 | 472,000 | 473,500 | -12,000 | -2.5% | 313 |
| 2010/10/07 | 491,500 | 494,000 | 482,500 | 485,500 | -9,000 | -1.8% | 243 |
| 2010/10/06 | 492,500 | 511,000 | 489,000 | 494,500 | +1,500 | +0.3% | 1,028 |
| 2010/10/05 | 479,500 | 493,000 | 476,000 | 493,000 | +12,000 | +2.5% | 311 |
| 2010/10/04 | 485,500 | 488,500 | 480,500 | 481,000 | -3,000 | -0.6% | 181 |
| 2010/10/01 | 479,500 | 484,000 | 476,000 | 484,000 | +4,500 | +0.9% | 159 |
| 2010/09/30 | 481,500 | 484,000 | 477,500 | 479,500 | -4,500 | -0.9% | 88 |
| 2010/09/29 | 479,000 | 484,000 | 478,500 | 484,000 | +5,000 | +1% | 137 |
| 2010/09/28 | 476,000 | 479,500 | 476,000 | 479,000 | ±0 | ±0% | 67 |
| 2010/09/27 | 480,000 | 480,000 | 475,000 | 479,000 | -500 | -0.1% | 52 |
| 2010/09/24 | 479,000 | 480,000 | 477,000 | 479,500 | -3,000 | -0.6% | 77 |
| 2010/09/22 | 479,500 | 482,500 | 479,500 | 482,500 | +3,500 | +0.7% | 145 |
| 2010/09/21 | 474,000 | 479,000 | 474,000 | 479,000 | -2,000 | -0.4% | 229 |
| 2010/09/17 | 478,000 | 481,000 | 478,000 | 481,000 | +2,000 | +0.4% | 170 |
| 2010/09/16 | 481,500 | 482,000 | 479,000 | 479,000 | -2,500 | -0.5% | 150 |
| 2010/09/15 | 482,000 | 485,000 | 481,000 | 481,500 | -2,500 | -0.5% | 225 |
| 2010/09/14 | 482,000 | 484,000 | 480,500 | 484,000 | +1,500 | +0.3% | 114 |
| 2010/09/13 | 482,000 | 484,000 | 482,000 | 482,500 | +500 | +0.1% | 144 |
| 2010/09/10 | 480,500 | 485,000 | 480,500 | 482,000 | -1,000 | -0.2% | 115 |
| 2010/09/09 | 483,000 | 485,500 | 483,000 | 483,000 | ±0 | ±0% | 116 |
| 2010/09/08 | 483,000 | 485,000 | 483,000 | 483,000 | -1,000 | -0.2% | 149 |
| 2010/09/07 | 482,500 | 484,500 | 482,500 | 484,000 | +1,000 | +0.2% | 125 |
| 2010/09/06 | 484,000 | 485,500 | 483,000 | 483,000 | ±0 | ±0% | 110 |
| 2010/09/03 | 483,000 | 485,500 | 482,500 | 483,000 | -3,500 | -0.7% | 208 |
| 2010/09/02 | 486,000 | 487,000 | 484,000 | 486,500 | +500 | +0.1% | 165 |
3551～
3600
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
