107,800
-500 (-0.46%)
株価：2025/04/03 11:30
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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 577,000 | 580,000 | 572,000 | 577,000 | ±0 | ±0% | 780 |
| 2025/01/16 | 575,000 | 578,000 | 575,000 | 577,000 | +2,000 | +0.3% | 645 |
| 2025/01/15 | 576,000 | 580,000 | 573,000 | 575,000 | -1,000 | -0.2% | 1,049 |
| 2025/01/14 | 580,000 | 582,000 | 575,000 | 576,000 | -4,000 | -0.7% | 1,134 |
| 2025/01/10 | 580,000 | 582,000 | 578,000 | 580,000 | ±0 | ±0% | 947 |
| 2025/01/09 | 582,000 | 583,000 | 579,000 | 580,000 | -2,000 | -0.3% | 616 |
| 2025/01/08 | 588,000 | 589,000 | 581,000 | 582,000 | -7,000 | -1.2% | 1,269 |
| 2025/01/07 | 592,000 | 592,000 | 586,000 | 589,000 | +1,000 | +0.2% | 1,109 |
| 2025/01/06 | 589,000 | 595,000 | 588,000 | 588,000 | +1,000 | +0.2% | 1,578 |
| 2024/12/30 | 593,000 | 596,000 | 587,000 | 587,000 | -5,000 | -0.8% | 1,174 |
| 2024/12/27 | 591,000 | 595,000 | 589,000 | 592,000 | +2,000 | +0.3% | 850 |
| 2024/12/26 | 583,000 | 591,000 | 583,000 | 590,000 | +6,000 | +1% | 1,023 |
| 2024/12/25 | 587,000 | 588,000 | 581,000 | 584,000 | ±0 | ±0% | 437 |
| 2024/12/24 | 581,000 | 587,000 | 580,000 | 584,000 | +4,000 | +0.7% | 833 |
| 2024/12/23 | 575,000 | 582,000 | 575,000 | 580,000 | +8,000 | +1.4% | 832 |
| 2024/12/20 | 574,000 | 578,000 | 572,000 | 572,000 | +1,000 | +0.2% | 1,866 |
| 2024/12/19 | 567,000 | 572,000 | 566,000 | 571,000 | +2,000 | +0.4% | 1,238 |
| 2024/12/18 | 573,000 | 579,000 | 569,000 | 569,000 | -5,000 | -0.9% | 960 |
| 2024/12/17 | 572,000 | 580,000 | 572,000 | 574,000 | +2,000 | +0.3% | 1,221 |
| 2024/12/16 | 571,000 | 574,000 | 568,000 | 572,000 | +1,000 | +0.2% | 1,086 |
| 2024/12/13 | 581,000 | 581,000 | 569,000 | 571,000 | +6,000 | +1.1% | 3,004 |
| 2024/12/12 | 565,000 | 568,000 | 564,000 | 565,000 | +2,000 | +0.4% | 1,104 |
| 2024/12/11 | 562,000 | 566,000 | 559,000 | 563,000 | -2,000 | -0.4% | 1,269 |
| 2024/12/10 | 563,000 | 567,000 | 562,000 | 565,000 | -1,000 | -0.2% | 1,306 |
| 2024/12/09 | 562,000 | 566,000 | 560,000 | 566,000 | +1,000 | +0.2% | 1,501 |
| 2024/12/06 | 569,000 | 571,000 | 565,000 | 565,000 | -5,000 | -0.9% | 968 |
| 2024/12/05 | 575,000 | 576,000 | 570,000 | 570,000 | -5,000 | -0.9% | 752 |
| 2024/12/04 | 578,000 | 581,000 | 573,000 | 575,000 | -3,000 | -0.5% | 777 |
| 2024/12/03 | 578,000 | 579,000 | 574,000 | 578,000 | +2,000 | +0.3% | 1,360 |
| 2024/12/02 | 582,000 | 585,000 | 575,000 | 576,000 | -5,000 | -0.9% | 903 |
| 2024/11/29 | 585,000 | 588,000 | 581,000 | 581,000 | -3,000 | -0.5% | 820 |
| 2024/11/28 | 581,000 | 587,000 | 581,000 | 584,000 | +1,000 | +0.2% | 835 |
| 2024/11/27 | 587,000 | 590,000 | 579,000 | 583,000 | -4,000 | -0.7% | 1,244 |
| 2024/11/26 | 593,000 | 593,000 | 585,000 | 587,000 | -4,000 | -0.7% | 809 |
| 2024/11/25 | 587,000 | 593,000 | 587,000 | 591,000 | +4,000 | +0.7% | 2,135 |
| 2024/11/22 | 590,000 | 592,000 | 583,000 | 587,000 | -3,000 | -0.5% | 879 |
| 2024/11/21 | 592,000 | 597,000 | 590,000 | 590,000 | -3,000 | -0.5% | 1,167 |
| 2024/11/20 | 593,000 | 596,000 | 591,000 | 593,000 | +4,000 | +0.7% | 1,524 |
| 2024/11/19 | 584,000 | 590,000 | 584,000 | 589,000 | +5,000 | +0.9% | 1,052 |
| 2024/11/18 | 591,000 | 591,000 | 584,000 | 584,000 | -4,000 | -0.7% | 964 |
| 2024/11/15 | 585,000 | 591,000 | 584,000 | 588,000 | +5,000 | +0.9% | 1,102 |
| 2024/11/14 | 587,000 | 589,000 | 582,000 | 583,000 | -4,000 | -0.7% | 906 |
| 2024/11/13 | 587,000 | 591,000 | 584,000 | 587,000 | -4,000 | -0.7% | 1,277 |
| 2024/11/12 | 589,000 | 596,000 | 588,000 | 591,000 | ±0 | ±0% | 779 |
| 2024/11/11 | 588,000 | 591,000 | 585,000 | 591,000 | +1,000 | +0.2% | 846 |
| 2024/11/08 | 585,000 | 593,000 | 584,000 | 590,000 | +4,000 | +0.7% | 1,294 |
| 2024/11/07 | 592,000 | 595,000 | 584,000 | 586,000 | -12,000 | -2% | 1,312 |
| 2024/11/06 | 590,000 | 600,000 | 590,000 | 598,000 | +12,000 | +2% | 1,518 |
| 2024/11/05 | 603,000 | 604,000 | 586,000 | 586,000 | -24,000 | -3.9% | 1,845 |
| 2024/11/01 | 610,000 | 614,000 | 608,000 | 610,000 | ±0 | ±0% | 1,072 |
51～
100
件表示中 / 3671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
