112,600
+4000 (+3.68%)
株価：2025/04/08 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 |
|---|---|---|---|---|---|---|---|
| 2022/03/15 | 607,000 | 614,000 | 607,000 | 613,000 | +5,000 | +0.8% | 1,882 |
| 2022/03/14 | 619,000 | 624,000 | 608,000 | 608,000 | -12,000 | -1.9% | 1,257 |
| 2022/03/11 | 618,000 | 626,000 | 618,000 | 620,000 | +4,000 | +0.6% | 2,224 |
| 2022/03/10 | 604,000 | 620,000 | 604,000 | 616,000 | +15,000 | +2.5% | 1,093 |
| 2022/03/09 | 600,000 | 612,000 | 599,000 | 601,000 | +2,000 | +0.3% | 2,446 |
| 2022/03/08 | 607,000 | 612,000 | 599,000 | 599,000 | -10,000 | -1.6% | 1,438 |
| 2022/03/07 | 609,000 | 615,000 | 603,000 | 609,000 | +1,000 | +0.2% | 1,523 |
| 2022/03/04 | 611,000 | 612,000 | 602,000 | 608,000 | -2,000 | -0.3% | 1,809 |
| 2022/03/03 | 611,000 | 613,000 | 608,000 | 610,000 | ±0 | ±0% | 1,022 |
| 2022/03/02 | 608,000 | 612,000 | 601,000 | 610,000 | ±0 | ±0% | 1,039 |
| 2022/03/01 | 606,000 | 612,000 | 605,000 | 610,000 | +5,000 | +0.8% | 1,151 |
| 2022/02/28 | 594,000 | 607,000 | 590,000 | 605,000 | +5,000 | +0.8% | 1,576 |
| 2022/02/25 | 603,000 | 612,000 | 597,000 | 600,000 | -12,000 | -2% | 2,280 |
| 2022/02/24 | 609,000 | 619,000 | 601,000 | 612,000 | +7,000 | +1.2% | 3,734 |
| 2022/02/22 | 604,000 | 611,000 | 600,000 | 605,000 | -7,000 | -1.1% | 2,126 |
| 2022/02/21 | 614,000 | 617,000 | 611,000 | 612,000 | -1,000 | -0.2% | 964 |
| 2022/02/18 | 613,000 | 616,000 | 609,000 | 613,000 | -4,000 | -0.6% | 1,010 |
| 2022/02/17 | 613,000 | 621,000 | 611,000 | 617,000 | +4,000 | +0.7% | 901 |
| 2022/02/16 | 603,000 | 616,000 | 603,000 | 613,000 | +12,000 | +2% | 1,029 |
| 2022/02/15 | 612,000 | 618,000 | 599,000 | 601,000 | -11,000 | -1.8% | 2,908 |
| 2022/02/14 | 618,000 | 620,000 | 610,000 | 612,000 | -12,000 | -1.9% | 1,031 |
| 2022/02/10 | 613,000 | 626,000 | 612,000 | 624,000 | +13,000 | +2.1% | 1,875 |
| 2022/02/09 | 597,000 | 616,000 | 596,000 | 611,000 | +6,000 | +1% | 1,326 |
| 2022/02/08 | 614,000 | 625,000 | 604,000 | 605,000 | -8,000 | -1.3% | 2,209 |
| 2022/02/07 | 619,000 | 619,000 | 612,000 | 613,000 | -5,000 | -0.8% | 869 |
| 2022/02/04 | 626,000 | 629,000 | 617,000 | 618,000 | -9,000 | -1.4% | 1,011 |
| 2022/02/03 | 619,000 | 628,000 | 618,000 | 627,000 | +6,000 | +1% | 1,033 |
| 2022/02/02 | 621,000 | 626,000 | 615,000 | 621,000 | +7,000 | +1.1% | 933 |
| 2022/02/01 | 624,000 | 629,000 | 612,000 | 614,000 | -8,000 | -1.3% | 1,833 |
| 2022/01/31 | 628,000 | 638,000 | 622,000 | 622,000 | -7,000 | -1.1% | 1,661 |
| 2022/01/28 | 624,000 | 631,000 | 618,000 | 629,000 | ±0 | ±0% | 1,656 |
| 2022/01/27 | 606,000 | 629,000 | 605,000 | 629,000 | +22,000 | +3.6% | 3,207 |
| 2022/01/26 | 597,000 | 611,000 | 594,000 | 607,000 | +10,000 | +1.7% | 1,388 |
| 2022/01/25 | 599,000 | 604,000 | 591,000 | 597,000 | -6,000 | -1% | 2,261 |
| 2022/01/24 | 591,000 | 607,000 | 582,000 | 603,000 | +8,000 | +1.3% | 1,758 |
| 2022/01/21 | 581,000 | 599,000 | 564,000 | 595,000 | +8,000 | +1.4% | 3,330 |
| 2022/01/20 | 607,000 | 616,000 | 586,000 | 587,000 | -20,000 | -3.3% | 3,516 |
| 2022/01/19 | 627,000 | 630,000 | 607,000 | 607,000 | -20,000 | -3.2% | 2,112 |
| 2022/01/18 | 630,000 | 638,000 | 625,000 | 627,000 | -2,000 | -0.3% | 924 |
| 2022/01/17 | 637,000 | 641,000 | 629,000 | 629,000 | -11,000 | -1.7% | 882 |
| 2022/01/14 | 651,000 | 653,000 | 640,000 | 640,000 | -11,000 | -1.7% | 1,112 |
| 2022/01/13 | 651,000 | 660,000 | 649,000 | 651,000 | +3,000 | +0.5% | 999 |
| 2022/01/12 | 649,000 | 655,000 | 648,000 | 648,000 | -6,000 | -0.9% | 755 |
| 2022/01/11 | 655,000 | 661,000 | 650,000 | 654,000 | +3,000 | +0.5% | 874 |
| 2022/01/07 | 646,000 | 655,000 | 646,000 | 651,000 | -5,000 | -0.8% | 1,176 |
| 2022/01/06 | 661,000 | 665,000 | 648,000 | 656,000 | -7,000 | -1.1% | 896 |
| 2022/01/05 | 674,000 | 674,000 | 663,000 | 663,000 | -7,000 | -1% | 1,569 |
| 2022/01/04 | 664,000 | 672,000 | 659,000 | 670,000 | +7,000 | +1.1% | 1,206 |
| 2021/12/30 | 661,000 | 667,000 | 660,000 | 663,000 | +2,000 | +0.3% | 513 |
| 2021/12/29 | 657,000 | 665,000 | 657,000 | 661,000 | +4,000 | +0.6% | 605 |
751～
800
件表示中 / 3675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
