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 |
|---|---|---|---|---|---|---|---|
| 2023/02/21 | 604,000 | 609,000 | 604,000 | 605,000 | +1,000 | +0.2% | 954 |
| 2023/02/20 | 603,000 | 607,000 | 603,000 | 604,000 | +1,000 | +0.2% | 567 |
| 2023/02/17 | 601,000 | 604,000 | 598,000 | 603,000 | ±0 | ±0% | 477 |
| 2023/02/16 | 602,000 | 606,000 | 598,000 | 603,000 | +5,000 | +0.8% | 631 |
| 2023/02/15 | 600,000 | 602,000 | 597,000 | 598,000 | -4,000 | -0.7% | 986 |
| 2023/02/14 | 598,000 | 604,000 | 598,000 | 602,000 | +3,000 | +0.5% | 652 |
| 2023/02/13 | 597,000 | 601,000 | 595,000 | 599,000 | +2,000 | +0.3% | 670 |
| 2023/02/10 | 593,000 | 599,000 | 591,000 | 597,000 | +3,000 | +0.5% | 1,302 |
| 2023/02/09 | 592,000 | 594,000 | 590,000 | 594,000 | +1,000 | +0.2% | 1,148 |
| 2023/02/08 | 592,000 | 596,000 | 590,000 | 593,000 | +1,000 | +0.2% | 879 |
| 2023/02/07 | 595,000 | 598,000 | 591,000 | 592,000 | -7,000 | -1.2% | 789 |
| 2023/02/06 | 591,000 | 602,000 | 591,000 | 599,000 | +9,000 | +1.5% | 1,288 |
| 2023/02/03 | 594,000 | 594,000 | 586,000 | 590,000 | -1,000 | -0.2% | 1,079 |
| 2023/02/02 | 584,000 | 594,000 | 583,000 | 591,000 | +8,000 | +1.4% | 1,181 |
| 2023/02/01 | 588,000 | 590,000 | 583,000 | 583,000 | ±0 | ±0% | 650 |
| 2023/01/31 | 593,000 | 593,000 | 583,000 | 583,000 | -8,000 | -1.4% | 1,693 |
| 2023/01/30 | 586,000 | 591,000 | 585,000 | 591,000 | +4,000 | +0.7% | 719 |
| 2023/01/27 | 580,000 | 588,000 | 580,000 | 587,000 | +7,000 | +1.2% | 832 |
| 2023/01/26 | 580,000 | 581,000 | 574,000 | 580,000 | +1,000 | +0.2% | 739 |
| 2023/01/25 | 584,000 | 586,000 | 578,000 | 579,000 | -4,000 | -0.7% | 707 |
| 2023/01/24 | 579,000 | 583,000 | 578,000 | 583,000 | +8,000 | +1.4% | 910 |
| 2023/01/23 | 572,000 | 579,000 | 569,000 | 575,000 | +9,000 | +1.6% | 1,097 |
| 2023/01/20 | 562,000 | 569,000 | 558,000 | 566,000 | -5,000 | -0.9% | 1,951 |
| 2023/01/19 | 575,000 | 577,000 | 568,000 | 571,000 | -9,000 | -1.6% | 1,475 |
| 2023/01/18 | 584,000 | 595,000 | 570,000 | 580,000 | +1,000 | +0.2% | 1,939 |
| 2023/01/17 | 587,000 | 587,000 | 577,000 | 579,000 | -10,000 | -1.7% | 1,632 |
| 2023/01/16 | 592,000 | 594,000 | 586,000 | 589,000 | -3,000 | -0.5% | 1,097 |
| 2023/01/13 | 592,000 | 599,000 | 590,000 | 592,000 | ±0 | ±0% | 1,516 |
| 2023/01/12 | 594,000 | 596,000 | 590,000 | 592,000 | -4,000 | -0.7% | 1,008 |
| 2023/01/11 | 598,000 | 600,000 | 594,000 | 596,000 | ±0 | ±0% | 681 |
| 2023/01/10 | 591,000 | 597,000 | 591,000 | 596,000 | +5,000 | +0.8% | 639 |
| 2023/01/06 | 589,000 | 595,000 | 585,000 | 591,000 | -3,000 | -0.5% | 1,310 |
| 2023/01/05 | 600,000 | 600,000 | 588,000 | 594,000 | -3,000 | -0.5% | 1,444 |
| 2023/01/04 | 603,000 | 604,000 | 596,000 | 597,000 | -6,000 | -1% | 457 |
| 2022/12/30 | 609,000 | 610,000 | 603,000 | 603,000 | -3,000 | -0.5% | 703 |
| 2022/12/29 | 604,000 | 609,000 | 601,000 | 606,000 | +2,000 | +0.3% | 910 |
| 2022/12/28 | 596,000 | 604,000 | 594,000 | 604,000 | +7,000 | +1.2% | 822 |
| 2022/12/27 | 594,000 | 598,000 | 591,000 | 597,000 | +3,000 | +0.5% | 531 |
| 2022/12/26 | 590,000 | 594,000 | 583,000 | 594,000 | +8,000 | +1.4% | 1,118 |
| 2022/12/23 | 599,000 | 599,000 | 586,000 | 586,000 | -14,000 | -2.3% | 1,170 |
| 2022/12/22 | 590,000 | 600,000 | 588,000 | 600,000 | +11,000 | +1.9% | 1,293 |
| 2022/12/21 | 585,000 | 599,000 | 585,000 | 589,000 | +8,000 | +1.4% | 2,267 |
| 2022/12/20 | 613,000 | 615,000 | 578,000 | 581,000 | -31,000 | -5.1% | 3,034 |
| 2022/12/19 | 624,000 | 624,000 | 612,000 | 612,000 | -17,000 | -2.7% | 969 |
| 2022/12/16 | 615,000 | 629,000 | 615,000 | 629,000 | +12,000 | +1.9% | 2,922 |
| 2022/12/15 | 618,000 | 622,000 | 616,000 | 617,000 | ±0 | ±0% | 598 |
| 2022/12/14 | 614,000 | 620,000 | 611,000 | 617,000 | +6,000 | +1% | 1,372 |
| 2022/12/13 | 621,000 | 621,000 | 611,000 | 611,000 | -10,000 | -1.6% | 853 |
| 2022/12/12 | 619,000 | 622,000 | 616,000 | 621,000 | +2,000 | +0.3% | 899 |
| 2022/12/09 | 624,000 | 624,000 | 612,000 | 619,000 | +2,000 | +0.3% | 1,135 |
551～
600
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
