587,000
-3000 (-0.51%)
株価：2024/11/22 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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 670,000 | 677,000 | 666,000 | 668,000 | -7,000 | -1% | 1,181 |
| 2021/08/18 | 667,000 | 675,000 | 666,000 | 675,000 | +8,000 | +1.2% | 846 |
| 2021/08/17 | 679,000 | 680,000 | 667,000 | 667,000 | -12,000 | -1.8% | 1,498 |
| 2021/08/16 | 681,000 | 686,000 | 676,000 | 679,000 | -5,000 | -0.7% | 806 |
| 2021/08/13 | 680,000 | 690,000 | 680,000 | 684,000 | +3,000 | +0.4% | 1,141 |
| 2021/08/12 | 673,000 | 685,000 | 673,000 | 681,000 | +5,000 | +0.7% | 957 |
| 2021/08/11 | 679,000 | 682,000 | 672,000 | 676,000 | ±0 | ±0% | 1,144 |
| 2021/08/10 | 691,000 | 694,000 | 673,000 | 676,000 | -5,000 | -0.7% | 1,599 |
| 2021/08/06 | 679,000 | 687,000 | 677,000 | 681,000 | -5,000 | -0.7% | 1,698 |
| 2021/08/05 | 671,000 | 687,000 | 671,000 | 686,000 | +14,000 | +2.1% | 1,489 |
| 2021/08/04 | 666,000 | 674,000 | 665,000 | 672,000 | +6,000 | +0.9% | 998 |
| 2021/08/03 | 666,000 | 669,000 | 663,000 | 666,000 | -3,000 | -0.4% | 1,280 |
| 2021/08/02 | 671,000 | 675,000 | 668,000 | 669,000 | -2,000 | -0.3% | 1,367 |
| 2021/07/30 | 676,000 | 680,000 | 670,000 | 671,000 | -7,000 | -1% | 2,079 |
| 2021/07/29 | 687,000 | 687,000 | 673,000 | 678,000 | -11,000 | -1.6% | 2,824 |
| 2021/07/28 | 688,000 | 689,000 | 679,000 | 689,000 | +3,000 | +0.4% | 1,522 |
| 2021/07/27 | 685,000 | 690,000 | 677,000 | 686,000 | +1,000 | +0.1% | 2,423 |
| 2021/07/26 | 698,000 | 699,000 | 681,000 | 685,000 | -12,000 | -1.7% | 1,386 |
| 2021/07/21 | 693,000 | 700,000 | 693,000 | 697,000 | +9,000 | +1.3% | 2,091 |
| 2021/07/20 | 684,000 | 693,000 | 682,000 | 688,000 | +3,000 | +0.4% | 2,338 |
| 2021/07/19 | 689,000 | 692,000 | 684,000 | 685,000 | -4,000 | -0.6% | 1,249 |
| 2021/07/16 | 686,000 | 690,000 | 683,000 | 689,000 | +7,000 | +1% | 1,219 |
| 2021/07/15 | 696,000 | 697,000 | 682,000 | 682,000 | -15,000 | -2.2% | 938 |
| 2021/07/14 | 695,000 | 697,000 | 692,000 | 697,000 | +3,000 | +0.4% | 926 |
| 2021/07/13 | 697,000 | 702,000 | 692,000 | 694,000 | ±0 | ±0% | 1,396 |
| 2021/07/12 | 688,000 | 698,000 | 687,000 | 694,000 | +8,000 | +1.2% | 2,178 |
| 2021/07/09 | 693,000 | 698,000 | 681,000 | 686,000 | -7,000 | -1% | 3,275 |
| 2021/07/08 | 680,000 | 697,000 | 678,000 | 693,000 | +22,000 | +3.3% | 2,589 |
| 2021/07/07 | 654,000 | 674,000 | 653,000 | 671,000 | +13,000 | +2% | 3,533 |
| 2021/07/06 | 650,000 | 660,000 | 648,000 | 658,000 | +7,000 | +1.1% | 2,344 |
| 2021/07/05 | 642,000 | 653,000 | 641,000 | 651,000 | +9,000 | +1.4% | 1,364 |
| 2021/07/02 | 643,000 | 647,000 | 639,000 | 642,000 | +4,000 | +0.6% | 1,516 |
| 2021/07/01 | 645,000 | 648,000 | 638,000 | 638,000 | -3,000 | -0.5% | 2,072 |
| 2021/06/30 | 640,000 | 648,000 | 636,000 | 641,000 | ±0 | ±0% | 2,008 |
| 2021/06/29 | 629,000 | 641,000 | 627,000 | 641,000 | +12,000 | +1.9% | 2,322 |
| 2021/06/28 | 633,000 | 636,000 | 627,000 | 629,000 | -4,000 | -0.6% | 1,870 |
| 2021/06/25 | 620,000 | 639,000 | 619,000 | 633,000 | +14,000 | +2.3% | 2,791 |
| 2021/06/24 | 619,000 | 625,000 | 616,000 | 619,000 | +1,000 | +0.2% | 2,338 |
| 2021/06/23 | 624,000 | 626,000 | 617,000 | 618,000 | -3,000 | -0.5% | 1,487 |
| 2021/06/22 | 620,000 | 628,000 | 619,000 | 621,000 | +2,000 | +0.3% | 2,679 |
| 2021/06/21 | 618,000 | 628,000 | 617,000 | 619,000 | -1,000 | -0.2% | 2,307 |
| 2021/06/18 | 623,000 | 630,000 | 620,000 | 620,000 | -3,000 | -0.5% | 6,039 |
| 2021/06/17 | 628,000 | 632,000 | 622,000 | 623,000 | -8,000 | -1.3% | 2,724 |
| 2021/06/16 | 633,000 | 639,000 | 631,000 | 631,000 | -4,000 | -0.6% | 2,675 |
| 2021/06/15 | 640,000 | 642,000 | 633,000 | 635,000 | -3,000 | -0.5% | 1,987 |
| 2021/06/14 | 648,000 | 650,000 | 638,000 | 638,000 | -6,000 | -0.9% | 1,408 |
| 2021/06/11 | 654,000 | 655,000 | 640,000 | 644,000 | -7,000 | -1.1% | 3,189 |
| 2021/06/10 | 647,000 | 654,000 | 647,000 | 651,000 | +2,000 | +0.3% | 1,566 |
| 2021/06/09 | 651,000 | 656,000 | 648,000 | 649,000 | -1,000 | -0.2% | 2,454 |
| 2021/06/08 | 643,000 | 654,000 | 643,000 | 650,000 | +3,000 | +0.5% | 2,233 |
801～
850
件表示中 / 3586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
