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 |
|---|---|---|---|---|---|---|---|
| 2010/06/22 | 436,000 | 449,000 | 436,000 | 449,000 | +11,000 | +2.5% | 244 |
| 2010/06/21 | 443,500 | 443,500 | 436,000 | 438,000 | -4,500 | -1% | 212 |
| 2010/06/18 | 446,500 | 446,500 | 440,000 | 442,500 | -4,000 | -0.9% | 176 |
| 2010/06/17 | 443,500 | 446,500 | 443,500 | 446,500 | +500 | +0.1% | 134 |
| 2010/06/16 | 444,000 | 448,500 | 443,500 | 446,000 | +5,000 | +1.1% | 210 |
| 2010/06/15 | 450,000 | 450,000 | 441,000 | 441,000 | -9,000 | -2% | 197 |
| 2010/06/14 | 449,000 | 451,500 | 449,000 | 450,000 | ±0 | ±0% | 97 |
| 2010/06/11 | 443,500 | 450,000 | 443,500 | 450,000 | +2,000 | +0.4% | 249 |
| 2010/06/10 | 445,000 | 451,000 | 445,000 | 448,000 | +4,000 | +0.9% | 155 |
| 2010/06/09 | 446,000 | 450,000 | 444,000 | 444,000 | -9,000 | -2% | 353 |
| 2010/06/08 | 445,000 | 457,500 | 445,000 | 453,000 | +7,000 | +1.6% | 180 |
| 2010/06/07 | 450,500 | 450,500 | 445,500 | 446,000 | -4,000 | -0.9% | 214 |
| 2010/06/04 | 456,000 | 457,500 | 450,000 | 450,000 | -5,500 | -1.2% | 171 |
| 2010/06/03 | 463,000 | 464,000 | 455,500 | 455,500 | -8,500 | -1.8% | 145 |
| 2010/06/02 | 464,500 | 466,500 | 460,500 | 464,000 | +6,000 | +1.3% | 96 |
| 2010/06/01 | 456,500 | 465,000 | 455,000 | 458,000 | +3,000 | +0.7% | 199 |
| 2010/05/31 | 455,000 | 458,000 | 452,500 | 455,000 | -3,000 | -0.7% | 97 |
| 2010/05/28 | 455,500 | 461,000 | 454,000 | 458,000 | +7,000 | +1.6% | 212 |
| 2010/05/27 | 448,000 | 453,000 | 446,000 | 451,000 | +1,000 | +0.2% | 252 |
| 2010/05/26 | 450,000 | 453,000 | 448,500 | 450,000 | -2,500 | -0.6% | 279 |
| 2010/05/25 | 462,000 | 462,000 | 452,500 | 452,500 | -9,500 | -2.1% | 159 |
| 2010/05/24 | 469,500 | 469,500 | 461,500 | 462,000 | -10,000 | -2.1% | 84 |
| 2010/05/21 | 464,000 | 472,000 | 459,000 | 472,000 | +6,000 | +1.3% | 184 |
| 2010/05/20 | 465,500 | 477,000 | 465,500 | 466,000 | -3,000 | -0.6% | 202 |
| 2010/05/19 | 460,500 | 469,500 | 458,000 | 469,000 | +6,000 | +1.3% | 214 |
| 2010/05/18 | 474,000 | 478,000 | 463,000 | 463,000 | -11,000 | -2.3% | 244 |
| 2010/05/17 | 470,000 | 476,000 | 468,000 | 474,000 | -1,000 | -0.2% | 93 |
| 2010/05/14 | 463,500 | 475,000 | 462,000 | 475,000 | +10,500 | +2.3% | 106 |
| 2010/05/13 | 462,500 | 465,000 | 462,000 | 464,500 | +2,000 | +0.4% | 279 |
| 2010/05/12 | 473,000 | 476,000 | 460,000 | 462,500 | -17,500 | -3.6% | 559 |
| 2010/05/11 | 488,000 | 488,500 | 476,500 | 480,000 | -6,000 | -1.2% | 197 |
| 2010/05/10 | 486,000 | 488,000 | 484,000 | 486,000 | +1,000 | +0.2% | 240 |
| 2010/05/07 | 480,000 | 487,000 | 473,000 | 485,000 | +2,500 | +0.5% | 432 |
| 2010/05/06 | 484,000 | 489,500 | 481,000 | 482,500 | -8,500 | -1.7% | 249 |
| 2010/04/30 | 488,000 | 491,000 | 485,500 | 491,000 | +4,500 | +0.9% | 455 |
| 2010/04/28 | 483,000 | 487,500 | 481,500 | 486,500 | +3,500 | +0.7% | 228 |
| 2010/04/27 | 485,000 | 485,000 | 482,000 | 483,000 | -2,000 | -0.4% | 96 |
| 2010/04/26 | 483,000 | 486,000 | 480,500 | 485,000 | +3,000 | +0.6% | 333 |
| 2010/04/23 | 482,500 | 486,000 | 480,000 | 482,000 | +500 | +0.1% | 463 |
| 2010/04/22 | 482,000 | 482,000 | 478,500 | 481,500 | -500 | -0.1% | 494 |
| 2010/04/21 | 481,500 | 482,000 | 478,500 | 482,000 | +500 | +0.1% | 172 |
| 2010/04/20 | 479,500 | 482,000 | 476,000 | 481,500 | +5,500 | +1.2% | 189 |
| 2010/04/19 | 471,000 | 477,500 | 470,500 | 476,000 | -2,500 | -0.5% | 288 |
| 2010/04/16 | 482,000 | 482,000 | 475,000 | 478,500 | -1,000 | -0.2% | 173 |
| 2010/04/15 | 482,000 | 482,000 | 479,000 | 479,500 | -1,500 | -0.3% | 194 |
| 2010/04/14 | 479,000 | 482,000 | 475,000 | 481,000 | +8,000 | +1.7% | 401 |
| 2010/04/13 | 473,000 | 477,000 | 470,500 | 473,000 | +1,000 | +0.2% | 176 |
| 2010/04/12 | 470,500 | 474,500 | 470,500 | 472,000 | +3,000 | +0.6% | 131 |
| 2010/04/09 | 467,500 | 475,000 | 467,500 | 469,000 | -5,500 | -1.2% | 222 |
| 2010/04/08 | 470,000 | 474,500 | 467,000 | 474,500 | +4,500 | +1% | 93 |
3651～
3700
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
