590,000
-3000 (-0.51%)
株価：2024/11/21 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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 653,000 | 654,000 | 649,000 | 652,000 | ±0 | ±0% | 1,061 |
| 2024/09/05 | 659,000 | 663,000 | 652,000 | 652,000 | -7,000 | -1.1% | 944 |
| 2024/09/04 | 657,000 | 665,000 | 657,000 | 659,000 | ±0 | ±0% | 1,225 |
| 2024/09/03 | 666,000 | 666,000 | 657,000 | 659,000 | -6,000 | -0.9% | 679 |
| 2024/09/02 | 664,000 | 669,000 | 663,000 | 665,000 | +6,000 | +0.9% | 1,143 |
| 2024/08/30 | 656,000 | 662,000 | 651,000 | 659,000 | ±0 | ±0% | 1,316 |
| 2024/08/29 | 661,000 | 667,000 | 657,000 | 659,000 | -10,000 | -1.5% | 1,194 |
| 2024/08/28 | 670,000 | 677,000 | 668,000 | 669,000 | +2,000 | +0.3% | 2,442 |
| 2024/08/27 | 664,000 | 670,000 | 663,000 | 667,000 | +3,000 | +0.5% | 604 |
| 2024/08/26 | 659,000 | 667,000 | 659,000 | 664,000 | +6,000 | +0.9% | 566 |
| 2024/08/23 | 654,000 | 658,000 | 652,000 | 658,000 | +5,000 | +0.8% | 714 |
| 2024/08/22 | 655,000 | 656,000 | 648,000 | 653,000 | -2,000 | -0.3% | 583 |
| 2024/08/21 | 661,000 | 661,000 | 655,000 | 655,000 | -6,000 | -0.9% | 653 |
| 2024/08/20 | 663,000 | 666,000 | 660,000 | 661,000 | -1,000 | -0.2% | 854 |
| 2024/08/19 | 663,000 | 665,000 | 656,000 | 662,000 | -4,000 | -0.6% | 874 |
| 2024/08/16 | 665,000 | 668,000 | 658,000 | 666,000 | ±0 | ±0% | 850 |
| 2024/08/15 | 663,000 | 666,000 | 653,000 | 666,000 | +4,000 | +0.6% | 1,368 |
| 2024/08/14 | 657,000 | 662,000 | 652,000 | 662,000 | +5,000 | +0.8% | 1,307 |
| 2024/08/13 | 641,000 | 658,000 | 638,000 | 657,000 | +14,000 | +2.2% | 2,059 |
| 2024/08/09 | 652,000 | 655,000 | 640,000 | 643,000 | -7,000 | -1.1% | 2,233 |
| 2024/08/08 | 642,000 | 652,000 | 642,000 | 650,000 | +6,000 | +0.9% | 1,632 |
| 2024/08/07 | 640,000 | 656,000 | 635,000 | 644,000 | +1,000 | +0.2% | 1,944 |
| 2024/08/06 | 620,000 | 653,000 | 616,000 | 643,000 | +31,000 | +5.1% | 2,818 |
| 2024/08/05 | 620,000 | 630,000 | 611,000 | 612,000 | -14,000 | -2.2% | 2,524 |
| 2024/08/02 | 639,000 | 639,000 | 624,000 | 626,000 | -13,000 | -2% | 2,461 |
| 2024/08/01 | 641,000 | 644,000 | 633,000 | 639,000 | -3,000 | -0.5% | 1,744 |
| 2024/07/31 | 636,000 | 647,000 | 636,000 | 642,000 | +6,000 | +0.9% | 798 |
| 2024/07/30 | 637,000 | 643,000 | 634,000 | 636,000 | -3,000 | -0.5% | 1,255 |
| 2024/07/29 | 632,000 | 639,000 | 629,000 | 639,000 | +7,000 | +1.1% | 1,401 |
| 2024/07/26 | 634,000 | 637,000 | 630,000 | 632,000 | +1,000 | +0.2% | 927 |
| 2024/07/25 | 631,000 | 634,000 | 629,000 | 631,000 | -6,000 | -0.9% | 1,204 |
| 2024/07/24 | 634,000 | 639,000 | 628,000 | 637,000 | +3,000 | +0.5% | 1,196 |
| 2024/07/23 | 634,000 | 638,000 | 631,000 | 634,000 | +1,000 | +0.2% | 1,360 |
| 2024/07/22 | 645,000 | 645,000 | 631,000 | 633,000 | -10,000 | -1.6% | 902 |
| 2024/07/19 | 646,000 | 648,000 | 641,000 | 643,000 | -3,000 | -0.5% | 682 |
| 2024/07/18 | 637,000 | 648,000 | 636,000 | 646,000 | +8,000 | +1.3% | 1,149 |
| 2024/07/17 | 631,000 | 639,000 | 627,000 | 638,000 | +6,000 | +0.9% | 951 |
| 2024/07/16 | 641,000 | 643,000 | 629,000 | 632,000 | -9,000 | -1.4% | 905 |
| 2024/07/12 | 638,000 | 649,000 | 638,000 | 641,000 | +1,000 | +0.2% | 1,328 |
| 2024/07/11 | 638,000 | 643,000 | 638,000 | 640,000 | +3,000 | +0.5% | 775 |
| 2024/07/10 | 632,000 | 637,000 | 630,000 | 637,000 | +4,000 | +0.6% | 564 |
| 2024/07/09 | 629,000 | 633,000 | 627,000 | 633,000 | +1,000 | +0.2% | 616 |
| 2024/07/08 | 630,000 | 634,000 | 628,000 | 632,000 | +3,000 | +0.5% | 1,027 |
| 2024/07/05 | 632,000 | 633,000 | 624,000 | 629,000 | -6,000 | -0.9% | 1,072 |
| 2024/07/04 | 634,000 | 636,000 | 630,000 | 635,000 | +2,000 | +0.3% | 455 |
| 2024/07/03 | 638,000 | 638,000 | 632,000 | 633,000 | -8,000 | -1.2% | 876 |
| 2024/07/02 | 640,000 | 642,000 | 635,000 | 641,000 | +4,000 | +0.6% | 729 |
| 2024/07/01 | 640,000 | 642,000 | 634,000 | 637,000 | -2,000 | -0.3% | 1,138 |
| 2024/06/28 | 636,000 | 642,000 | 632,000 | 639,000 | +7,000 | +1.1% | 1,407 |
| 2024/06/27 | 645,000 | 646,000 | 632,000 | 632,000 | -14,000 | -2.2% | 1,925 |
51～
100
件表示中 / 3585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
