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 |
|---|---|---|---|---|---|---|---|
| 2023/05/09 | 660,000 | 660,000 | 654,000 | 655,000 | -3,000 | -0.5% | 1,047 |
| 2023/05/08 | 646,000 | 659,000 | 646,000 | 658,000 | +10,000 | +1.5% | 1,319 |
| 2023/05/02 | 653,000 | 656,000 | 647,000 | 648,000 | -9,000 | -1.4% | 1,238 |
| 2023/05/01 | 653,000 | 658,000 | 652,000 | 657,000 | -4,000 | -0.6% | 1,041 |
| 2023/04/28 | 650,000 | 663,000 | 649,000 | 661,000 | +15,000 | +2.3% | 1,265 |
| 2023/04/27 | 656,000 | 656,000 | 646,000 | 646,000 | -8,000 | -1.2% | 956 |
| 2023/04/26 | 650,000 | 657,000 | 648,000 | 654,000 | +3,000 | +0.5% | 1,373 |
| 2023/04/25 | 642,000 | 651,000 | 642,000 | 651,000 | +9,000 | +1.4% | 784 |
| 2023/04/24 | 642,000 | 647,000 | 639,000 | 642,000 | -1,000 | -0.2% | 697 |
| 2023/04/21 | 632,000 | 646,000 | 631,000 | 643,000 | +12,000 | +1.9% | 1,446 |
| 2023/04/20 | 628,000 | 633,000 | 624,000 | 631,000 | +10,000 | +1.6% | 1,003 |
| 2023/04/19 | 622,000 | 623,000 | 615,000 | 621,000 | -4,000 | -0.6% | 877 |
| 2023/04/18 | 622,000 | 626,000 | 620,000 | 625,000 | +7,000 | +1.1% | 871 |
| 2023/04/17 | 615,000 | 619,000 | 612,000 | 618,000 | +3,000 | +0.5% | 798 |
| 2023/04/14 | 620,000 | 620,000 | 611,000 | 615,000 | +4,000 | +0.7% | 885 |
| 2023/04/13 | 611,000 | 614,000 | 610,000 | 611,000 | -1,000 | -0.2% | 619 |
| 2023/04/12 | 616,000 | 616,000 | 609,000 | 612,000 | -2,000 | -0.3% | 957 |
| 2023/04/11 | 609,000 | 616,000 | 607,000 | 614,000 | +3,000 | +0.5% | 963 |
| 2023/04/10 | 611,000 | 613,000 | 608,000 | 611,000 | ±0 | ±0% | 478 |
| 2023/04/07 | 611,000 | 611,000 | 602,000 | 611,000 | ±0 | ±0% | 905 |
| 2023/04/06 | 614,000 | 618,000 | 610,000 | 611,000 | -5,000 | -0.8% | 1,076 |
| 2023/04/05 | 617,000 | 623,000 | 612,000 | 616,000 | -6,000 | -1% | 1,293 |
| 2023/04/04 | 620,000 | 624,000 | 611,000 | 622,000 | +3,000 | +0.5% | 2,124 |
| 2023/04/03 | 604,000 | 621,000 | 602,000 | 619,000 | +22,000 | +3.7% | 2,063 |
| 2023/03/31 | 601,000 | 601,000 | 592,000 | 597,000 | -1,000 | -0.2% | 1,577 |
| 2023/03/30 | 596,000 | 599,000 | 590,000 | 598,000 | +2,000 | +0.3% | 1,422 |
| 2023/03/29 | 595,000 | 597,000 | 589,000 | 596,000 | +3,000 | +0.5% | 1,002 |
| 2023/03/28 | 588,000 | 594,000 | 585,000 | 593,000 | +5,000 | +0.9% | 870 |
| 2023/03/27 | 586,000 | 591,000 | 584,000 | 588,000 | +2,000 | +0.3% | 1,029 |
| 2023/03/24 | 582,000 | 588,000 | 581,000 | 586,000 | +4,000 | +0.7% | 972 |
| 2023/03/23 | 581,000 | 584,000 | 577,000 | 582,000 | -3,000 | -0.5% | 779 |
| 2023/03/22 | 576,000 | 586,000 | 576,000 | 585,000 | +8,000 | +1.4% | 1,260 |
| 2023/03/20 | 573,000 | 582,000 | 572,000 | 577,000 | -2,000 | -0.3% | 1,351 |
| 2023/03/17 | 586,000 | 593,000 | 576,000 | 579,000 | -7,000 | -1.2% | 2,687 |
| 2023/03/16 | 586,000 | 593,000 | 584,000 | 586,000 | -7,000 | -1.2% | 1,352 |
| 2023/03/15 | 606,000 | 607,000 | 591,000 | 593,000 | -9,000 | -1.5% | 1,796 |
| 2023/03/14 | 594,000 | 607,000 | 589,000 | 602,000 | +7,000 | +1.2% | 1,159 |
| 2023/03/13 | 599,000 | 600,000 | 586,000 | 595,000 | -8,000 | -1.3% | 1,214 |
| 2023/03/10 | 600,000 | 606,000 | 599,000 | 603,000 | +8,000 | +1.3% | 2,173 |
| 2023/03/09 | 588,000 | 596,000 | 588,000 | 595,000 | +8,000 | +1.4% | 584 |
| 2023/03/08 | 588,000 | 590,000 | 581,000 | 587,000 | -3,000 | -0.5% | 1,136 |
| 2023/03/07 | 597,000 | 597,000 | 588,000 | 590,000 | -6,000 | -1% | 910 |
| 2023/03/06 | 592,000 | 597,000 | 592,000 | 596,000 | +5,000 | +0.8% | 801 |
| 2023/03/03 | 592,000 | 594,000 | 589,000 | 591,000 | ±0 | ±0% | 1,296 |
| 2023/03/02 | 595,000 | 595,000 | 584,000 | 591,000 | -3,000 | -0.5% | 1,167 |
| 2023/03/01 | 609,000 | 612,000 | 591,000 | 594,000 | -13,000 | -2.1% | 2,304 |
| 2023/02/28 | 608,000 | 610,000 | 601,000 | 607,000 | -3,000 | -0.5% | 1,612 |
| 2023/02/27 | 604,000 | 611,000 | 601,000 | 610,000 | -1,000 | -0.2% | 1,429 |
| 2023/02/24 | 605,000 | 611,000 | 604,000 | 611,000 | +4,000 | +0.7% | 2,767 |
| 2023/02/22 | 605,000 | 609,000 | 605,000 | 607,000 | +2,000 | +0.3% | 1,291 |
501～
550
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
