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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/12/28 | 657,000 | 660,000 | 651,000 | 657,000 | +4,000 | +0.6% | 586 |
| 2021/12/27 | 666,000 | 666,000 | 653,000 | 653,000 | -13,000 | -2% | 464 |
| 2021/12/24 | 663,000 | 669,000 | 660,000 | 666,000 | +6,000 | +0.9% | 1,006 |
| 2021/12/23 | 654,000 | 663,000 | 654,000 | 660,000 | +8,000 | +1.2% | 953 |
| 2021/12/22 | 652,000 | 658,000 | 650,000 | 652,000 | +2,000 | +0.3% | 1,168 |
| 2021/12/21 | 644,000 | 654,000 | 642,000 | 650,000 | +9,000 | +1.4% | 1,615 |
| 2021/12/20 | 647,000 | 651,000 | 641,000 | 641,000 | -11,000 | -1.7% | 2,170 |
| 2021/12/17 | 636,000 | 652,000 | 634,000 | 652,000 | +12,000 | +1.9% | 2,674 |
| 2021/12/16 | 634,000 | 640,000 | 634,000 | 640,000 | +4,000 | +0.6% | 690 |
| 2021/12/15 | 628,000 | 636,000 | 628,000 | 636,000 | +3,000 | +0.5% | 830 |
| 2021/12/14 | 638,000 | 641,000 | 631,000 | 633,000 | -6,000 | -0.9% | 1,578 |
| 2021/12/13 | 635,000 | 641,000 | 632,000 | 639,000 | +2,000 | +0.3% | 722 |
| 2021/12/10 | 641,000 | 642,000 | 632,000 | 637,000 | -3,000 | -0.5% | 2,005 |
| 2021/12/09 | 635,000 | 641,000 | 632,000 | 640,000 | +4,000 | +0.6% | 1,666 |
| 2021/12/08 | 624,000 | 636,000 | 623,000 | 636,000 | +12,000 | +1.9% | 1,498 |
| 2021/12/07 | 629,000 | 638,000 | 622,000 | 624,000 | -10,000 | -1.6% | 1,853 |
| 2021/12/06 | 635,000 | 637,000 | 629,000 | 634,000 | -3,000 | -0.5% | 1,167 |
| 2021/12/03 | 628,000 | 641,000 | 628,000 | 637,000 | +8,000 | +1.3% | 1,757 |
| 2021/12/02 | 636,000 | 641,000 | 629,000 | 629,000 | -1,000 | -0.2% | 2,046 |
| 2021/12/01 | 622,000 | 640,000 | 622,000 | 630,000 | +10,000 | +1.6% | 2,464 |
801～
850
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
