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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 111,300 | 111,900 | 110,800 | 110,800 | -600 | -0.5% | 3,784 |
| 2025/03/07 | 111,600 | 112,300 | 111,200 | 111,400 | -300 | -0.3% | 4,082 |
| 2025/03/06 | 112,200 | 113,000 | 111,300 | 111,700 | +300 | +0.3% | 3,051 |
| 2025/03/05 | 111,300 | 112,500 | 111,100 | 111,400 | -100 | -0.1% | 3,904 |
| 2025/03/04 | 114,100 | 114,800 | 111,500 | 111,500 | -1,800 | -1.6% | 5,499 |
| 2025/03/03 | 115,700 | 116,700 | 113,300 | 113,300 | -1,900 | -1.6% | 5,035 |
| 2025/02/28 | 115,400 | 116,000 | 114,000 | 115,200 | -500 | -0.4% | 6,692 |
| 2025/02/27 | 113,100 | 116,300 | 112,700 | 115,700 | -461,300 | -79.9% | 6,814 |
| 2025/02/26 | 576,000 | 579,000 | 568,000 | 577,000 | +5,000 | +0.9% | 2,508 |
| 2025/02/25 | 571,000 | 575,000 | 570,000 | 572,000 | +6,000 | +1.1% | 943 |
| 2025/02/21 | 566,000 | 569,000 | 565,000 | 566,000 | -1,000 | -0.2% | 879 |
| 2025/02/20 | 568,000 | 568,000 | 564,000 | 567,000 | ±0 | ±0% | 804 |
| 2025/02/19 | 566,000 | 572,000 | 566,000 | 567,000 | +2,000 | +0.4% | 1,053 |
| 2025/02/18 | 570,000 | 570,000 | 565,000 | 565,000 | -5,000 | -0.9% | 998 |
| 2025/02/17 | 565,000 | 570,000 | 563,000 | 570,000 | +6,000 | +1.1% | 851 |
| 2025/02/14 | 568,000 | 571,000 | 564,000 | 564,000 | -4,000 | -0.7% | 881 |
| 2025/02/13 | 566,000 | 570,000 | 564,000 | 568,000 | +2,000 | +0.4% | 975 |
| 2025/02/12 | 562,000 | 569,000 | 561,000 | 566,000 | +3,000 | +0.5% | 826 |
| 2025/02/10 | 567,000 | 567,000 | 562,000 | 563,000 | -4,000 | -0.7% | 1,024 |
| 2025/02/07 | 572,000 | 572,000 | 565,000 | 567,000 | -5,000 | -0.9% | 914 |
| 2025/02/06 | 571,000 | 574,000 | 570,000 | 572,000 | +2,000 | +0.4% | 801 |
| 2025/02/05 | 572,000 | 573,000 | 569,000 | 570,000 | -3,000 | -0.5% | 865 |
| 2025/02/04 | 578,000 | 579,000 | 571,000 | 573,000 | -1,000 | -0.2% | 1,039 |
| 2025/02/03 | 587,000 | 587,000 | 574,000 | 574,000 | -10,000 | -1.7% | 1,239 |
| 2025/01/31 | 590,000 | 590,000 | 584,000 | 584,000 | -6,000 | -1% | 944 |
| 2025/01/30 | 587,000 | 591,000 | 587,000 | 590,000 | +3,000 | +0.5% | 1,185 |
| 2025/01/29 | 581,000 | 587,000 | 580,000 | 587,000 | +4,000 | +0.7% | 1,223 |
| 2025/01/28 | 579,000 | 589,000 | 579,000 | 583,000 | +2,000 | +0.3% | 1,246 |
| 2025/01/27 | 576,000 | 582,000 | 576,000 | 581,000 | +6,000 | +1% | 754 |
| 2025/01/24 | 572,000 | 582,000 | 572,000 | 575,000 | +3,000 | +0.5% | 1,155 |
| 2025/01/23 | 573,000 | 574,000 | 569,000 | 572,000 | -2,000 | -0.3% | 930 |
| 2025/01/22 | 575,000 | 577,000 | 573,000 | 574,000 | -1,000 | -0.2% | 878 |
| 2025/01/21 | 575,000 | 578,000 | 573,000 | 575,000 | ±0 | ±0% | 665 |
| 2025/01/20 | 579,000 | 581,000 | 574,000 | 575,000 | -2,000 | -0.3% | 1,077 |
| 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 |
51～
100
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
