115,200
-1400 (-1.20%)
株価：2025/04/17 14:55
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 |
|---|---|---|---|---|---|---|---|
| 2021/05/31 | 629,000 | 635,000 | 628,000 | 634,000 | +5,000 | +0.8% | 725 |
| 2021/05/28 | 631,000 | 633,000 | 627,000 | 629,000 | -2,000 | -0.3% | 1,385 |
| 2021/05/27 | 633,000 | 635,000 | 630,000 | 631,000 | -1,000 | -0.2% | 1,598 |
| 2021/05/26 | 639,000 | 639,000 | 632,000 | 632,000 | -3,000 | -0.5% | 1,056 |
| 2021/05/25 | 634,000 | 637,000 | 631,000 | 635,000 | +6,000 | +1% | 1,427 |
| 2021/05/24 | 632,000 | 634,000 | 629,000 | 629,000 | -3,000 | -0.5% | 822 |
| 2021/05/21 | 638,000 | 638,000 | 632,000 | 632,000 | -3,000 | -0.5% | 1,225 |
| 2021/05/20 | 635,000 | 639,000 | 629,000 | 635,000 | +3,000 | +0.5% | 1,942 |
| 2021/05/19 | 629,000 | 636,000 | 628,000 | 632,000 | +4,000 | +0.6% | 1,626 |
| 2021/05/18 | 630,000 | 635,000 | 626,000 | 628,000 | -1,000 | -0.2% | 921 |
| 2021/05/17 | 631,000 | 636,000 | 626,000 | 629,000 | +6,000 | +1% | 1,406 |
| 2021/05/14 | 627,000 | 640,000 | 623,000 | 623,000 | -5,000 | -0.8% | 2,753 |
| 2021/05/13 | 635,000 | 635,000 | 625,000 | 628,000 | -11,000 | -1.7% | 1,394 |
| 2021/05/12 | 639,000 | 641,000 | 631,000 | 639,000 | -7,000 | -1.1% | 1,728 |
| 2021/05/11 | 640,000 | 648,000 | 640,000 | 646,000 | +3,000 | +0.5% | 1,361 |
| 2021/05/10 | 645,000 | 646,000 | 640,000 | 643,000 | -4,000 | -0.6% | 1,268 |
| 2021/05/07 | 649,000 | 651,000 | 644,000 | 647,000 | +2,000 | +0.3% | 1,023 |
| 2021/05/06 | 659,000 | 661,000 | 643,000 | 645,000 | -4,000 | -0.6% | 1,337 |
| 2021/04/30 | 645,000 | 650,000 | 645,000 | 649,000 | ±0 | ±0% | 1,460 |
| 2021/04/28 | 646,000 | 650,000 | 643,000 | 649,000 | +2,000 | +0.3% | 935 |
| 2021/04/27 | 650,000 | 652,000 | 646,000 | 647,000 | -4,000 | -0.6% | 1,040 |
| 2021/04/26 | 651,000 | 656,000 | 647,000 | 651,000 | -2,000 | -0.3% | 1,102 |
| 2021/04/23 | 650,000 | 657,000 | 645,000 | 653,000 | ±0 | ±0% | 1,165 |
| 2021/04/22 | 652,000 | 656,000 | 649,000 | 653,000 | -1,000 | -0.2% | 940 |
| 2021/04/21 | 649,000 | 655,000 | 646,000 | 654,000 | +2,000 | +0.3% | 1,102 |
| 2021/04/20 | 660,000 | 664,000 | 649,000 | 652,000 | ±0 | ±0% | 1,749 |
| 2021/04/19 | 657,000 | 663,000 | 649,000 | 652,000 | -3,000 | -0.5% | 1,151 |
| 2021/04/16 | 652,000 | 655,000 | 648,000 | 655,000 | +13,000 | +2% | 1,393 |
| 2021/04/15 | 655,000 | 656,000 | 642,000 | 642,000 | -7,000 | -1.1% | 1,204 |
| 2021/04/14 | 651,000 | 655,000 | 645,000 | 649,000 | +3,000 | +0.5% | 1,429 |
| 2021/04/13 | 641,000 | 649,000 | 641,000 | 646,000 | +5,000 | +0.8% | 1,306 |
| 2021/04/12 | 648,000 | 652,000 | 640,000 | 641,000 | -6,000 | -0.9% | 1,117 |
| 2021/04/09 | 646,000 | 651,000 | 642,000 | 647,000 | +4,000 | +0.6% | 916 |
| 2021/04/08 | 645,000 | 649,000 | 640,000 | 643,000 | -7,000 | -1.1% | 1,832 |
| 2021/04/07 | 645,000 | 653,000 | 641,000 | 650,000 | +1,000 | +0.2% | 1,517 |
| 2021/04/06 | 648,000 | 651,000 | 645,000 | 649,000 | +5,000 | +0.8% | 1,042 |
| 2021/04/05 | 641,000 | 650,000 | 639,000 | 644,000 | +2,000 | +0.3% | 1,113 |
| 2021/04/02 | 645,000 | 647,000 | 638,000 | 642,000 | +3,000 | +0.5% | 1,235 |
| 2021/04/01 | 649,000 | 650,000 | 633,000 | 639,000 | -10,000 | -1.5% | 2,667 |
| 2021/03/31 | 653,000 | 666,000 | 649,000 | 649,000 | -2,000 | -0.3% | 2,143 |
| 2021/03/30 | 646,000 | 657,000 | 645,000 | 651,000 | +1,000 | +0.2% | 624 |
| 2021/03/29 | 655,000 | 655,000 | 641,000 | 650,000 | -3,000 | -0.5% | 1,165 |
| 2021/03/26 | 643,000 | 653,000 | 643,000 | 653,000 | +13,000 | +2% | 1,152 |
| 2021/03/25 | 644,000 | 645,000 | 637,000 | 640,000 | -4,000 | -0.6% | 854 |
| 2021/03/24 | 639,000 | 647,000 | 636,000 | 644,000 | +9,000 | +1.4% | 1,334 |
| 2021/03/23 | 635,000 | 645,000 | 631,000 | 635,000 | +2,000 | +0.3% | 1,048 |
| 2021/03/22 | 627,000 | 640,000 | 626,000 | 633,000 | +5,000 | +0.8% | 927 |
| 2021/03/19 | 638,000 | 645,000 | 628,000 | 628,000 | -10,000 | -1.6% | 5,583 |
| 2021/03/18 | 637,000 | 644,000 | 633,000 | 638,000 | +10,000 | +1.6% | 1,676 |
| 2021/03/17 | 632,000 | 639,000 | 626,000 | 628,000 | ±0 | ±0% | 1,889 |
951～
1000
件表示中 / 3681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
