115,200
-1400 (-1.20%)
株価：2025/04/17 14:52
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 |
|---|---|---|---|---|---|---|---|
| 2021/03/16 | 615,000 | 631,000 | 613,000 | 628,000 | +20,000 | +3.3% | 1,786 |
| 2021/03/15 | 600,000 | 610,000 | 598,000 | 608,000 | +9,000 | +1.5% | 2,494 |
| 2021/03/12 | 599,000 | 599,000 | 588,000 | 599,000 | +10,000 | +1.7% | 2,291 |
| 2021/03/11 | 582,000 | 589,000 | 580,000 | 589,000 | +11,000 | +1.9% | 882 |
| 2021/03/10 | 573,000 | 583,000 | 573,000 | 578,000 | +7,000 | +1.2% | 1,580 |
| 2021/03/09 | 577,000 | 582,000 | 568,000 | 571,000 | -11,000 | -1.9% | 2,933 |
| 2021/03/08 | 576,000 | 583,000 | 573,000 | 582,000 | +6,000 | +1% | 1,049 |
| 2021/03/05 | 580,000 | 582,000 | 567,000 | 576,000 | -6,000 | -1% | 1,481 |
| 2021/03/04 | 586,000 | 589,000 | 578,000 | 582,000 | -7,000 | -1.2% | 1,106 |
| 2021/03/03 | 600,000 | 600,000 | 583,000 | 589,000 | -2,000 | -0.3% | 1,229 |
| 2021/03/02 | 602,000 | 608,000 | 590,000 | 591,000 | -4,000 | -0.7% | 1,707 |
| 2021/03/01 | 602,000 | 607,000 | 595,000 | 595,000 | +1,000 | +0.2% | 1,629 |
| 2021/02/26 | 598,000 | 603,000 | 587,000 | 594,000 | -11,000 | -1.8% | 2,474 |
| 2021/02/25 | 601,000 | 605,000 | 594,000 | 605,000 | -4,000 | -0.7% | 1,344 |
| 2021/02/24 | 605,000 | 612,000 | 603,000 | 609,000 | +10,000 | +1.7% | 2,016 |
| 2021/02/22 | 592,000 | 605,000 | 589,000 | 599,000 | +5,000 | +0.8% | 2,083 |
| 2021/02/19 | 576,000 | 594,000 | 576,000 | 594,000 | +12,000 | +2.1% | 857 |
| 2021/02/18 | 581,000 | 589,000 | 576,000 | 582,000 | -2,000 | -0.3% | 1,803 |
| 2021/02/17 | 605,000 | 606,000 | 579,000 | 584,000 | -19,000 | -3.2% | 3,177 |
| 2021/02/16 | 602,000 | 609,000 | 597,000 | 603,000 | +4,000 | +0.7% | 2,159 |
| 2021/02/15 | 599,000 | 605,000 | 594,000 | 599,000 | +1,000 | +0.2% | 1,605 |
| 2021/02/12 | 590,000 | 600,000 | 586,000 | 598,000 | +13,000 | +2.2% | 1,877 |
| 2021/02/10 | 589,000 | 589,000 | 579,000 | 585,000 | -1,000 | -0.2% | 2,160 |
| 2021/02/09 | 582,000 | 589,000 | 579,000 | 586,000 | +3,000 | +0.5% | 2,345 |
| 2021/02/08 | 580,000 | 589,000 | 575,000 | 583,000 | +11,000 | +1.9% | 2,465 |
| 2021/02/05 | 576,000 | 577,000 | 570,000 | 572,000 | -5,000 | -0.9% | 1,472 |
| 2021/02/04 | 568,000 | 577,000 | 567,000 | 577,000 | +12,000 | +2.1% | 1,714 |
| 2021/02/03 | 558,000 | 568,000 | 557,000 | 565,000 | +7,000 | +1.3% | 1,316 |
| 2021/02/02 | 570,000 | 570,000 | 558,000 | 558,000 | -8,000 | -1.4% | 1,269 |
| 2021/02/01 | 574,000 | 575,000 | 563,000 | 566,000 | -10,000 | -1.7% | 1,810 |
| 2021/01/29 | 566,000 | 577,000 | 561,000 | 576,000 | +10,000 | +1.8% | 2,152 |
| 2021/01/28 | 558,000 | 566,000 | 558,000 | 566,000 | +2,000 | +0.4% | 1,126 |
| 2021/01/27 | 558,000 | 564,000 | 558,000 | 564,000 | +9,000 | +1.6% | 990 |
| 2021/01/26 | 560,000 | 565,000 | 555,000 | 555,000 | -1,000 | -0.2% | 740 |
| 2021/01/25 | 560,000 | 567,000 | 556,000 | 556,000 | -1,000 | -0.2% | 1,363 |
| 2021/01/22 | 553,000 | 560,000 | 553,000 | 557,000 | +5,000 | +0.9% | 669 |
| 2021/01/21 | 555,000 | 563,000 | 552,000 | 552,000 | -3,000 | -0.5% | 1,077 |
| 2021/01/20 | 555,000 | 564,000 | 554,000 | 555,000 | ±0 | ±0% | 1,120 |
| 2021/01/19 | 549,000 | 555,000 | 547,000 | 555,000 | +7,000 | +1.3% | 1,743 |
| 2021/01/18 | 548,000 | 552,000 | 543,000 | 548,000 | -4,000 | -0.7% | 3,399 |
| 2021/01/15 | 564,000 | 568,000 | 552,000 | 552,000 | -12,000 | -2.1% | 2,130 |
| 2021/01/14 | 566,000 | 570,000 | 561,000 | 564,000 | -4,000 | -0.7% | 1,902 |
| 2021/01/13 | 577,000 | 577,000 | 566,000 | 568,000 | -10,000 | -1.7% | 2,038 |
| 2021/01/12 | 582,000 | 583,000 | 573,000 | 578,000 | +3,000 | +0.5% | 1,167 |
| 2021/01/08 | 574,000 | 582,000 | 572,000 | 575,000 | -3,000 | -0.5% | 1,435 |
| 2021/01/07 | 579,000 | 580,000 | 574,000 | 578,000 | +6,000 | +1% | 1,136 |
| 2021/01/06 | 579,000 | 590,000 | 572,000 | 572,000 | -5,000 | -0.9% | 2,119 |
| 2021/01/05 | 575,000 | 578,000 | 571,000 | 577,000 | +6,000 | +1.1% | 1,105 |
| 2021/01/04 | 580,000 | 581,000 | 568,000 | 571,000 | -9,000 | -1.6% | 1,465 |
| 2020/12/30 | 573,000 | 582,000 | 571,000 | 580,000 | +5,000 | +0.9% | 1,494 |
1001～
1050
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
