587,000
-3000 (-0.51%)
株価：2024/11/22 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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 579,000 | 589,000 | 579,000 | 589,000 | +8,000 | +1.4% | 1,132 |
| 2019/05/17 | 582,000 | 586,000 | 580,000 | 581,000 | ±0 | ±0% | 1,180 |
| 2019/05/16 | 581,000 | 586,000 | 580,000 | 581,000 | +2,000 | +0.3% | 957 |
| 2019/05/15 | 578,000 | 583,000 | 575,000 | 579,000 | +7,000 | +1.2% | 1,036 |
| 2019/05/14 | 570,000 | 579,000 | 568,000 | 572,000 | -2,000 | -0.3% | 1,410 |
| 2019/05/13 | 573,000 | 576,000 | 570,000 | 574,000 | +1,000 | +0.2% | 927 |
| 2019/05/10 | 578,000 | 584,000 | 570,000 | 573,000 | -2,000 | -0.3% | 1,311 |
| 2019/05/09 | 575,000 | 576,000 | 570,000 | 575,000 | +5,000 | +0.9% | 944 |
| 2019/05/08 | 571,000 | 574,000 | 568,000 | 570,000 | +2,000 | +0.4% | 1,175 |
| 2019/05/07 | 568,000 | 572,000 | 566,000 | 568,000 | -1,000 | -0.2% | 1,331 |
| 2019/04/26 | 572,000 | 573,000 | 568,000 | 569,000 | -1,000 | -0.2% | 1,154 |
| 2019/04/25 | 565,000 | 570,000 | 564,000 | 570,000 | +5,000 | +0.9% | 656 |
| 2019/04/24 | 566,000 | 571,000 | 563,000 | 565,000 | -2,000 | -0.4% | 1,077 |
| 2019/04/23 | 567,000 | 570,000 | 563,000 | 567,000 | +1,000 | +0.2% | 1,199 |
| 2019/04/22 | 560,000 | 567,000 | 559,000 | 566,000 | +6,000 | +1.1% | 732 |
| 2019/04/19 | 557,000 | 565,000 | 556,000 | 560,000 | +3,000 | +0.5% | 965 |
| 2019/04/18 | 549,000 | 559,000 | 546,000 | 557,000 | +13,000 | +2.4% | 1,818 |
| 2019/04/17 | 554,000 | 554,000 | 544,000 | 544,000 | -10,000 | -1.8% | 1,150 |
| 2019/04/16 | 549,000 | 554,000 | 549,000 | 554,000 | +4,000 | +0.7% | 806 |
| 2019/04/15 | 550,000 | 553,000 | 548,000 | 550,000 | ±0 | ±0% | 890 |
| 2019/04/12 | 552,000 | 552,000 | 544,000 | 550,000 | -1,000 | -0.2% | 869 |
| 2019/04/11 | 548,000 | 553,000 | 545,000 | 551,000 | -1,000 | -0.2% | 1,144 |
| 2019/04/10 | 556,000 | 556,000 | 549,000 | 552,000 | -4,000 | -0.7% | 1,255 |
| 2019/04/09 | 556,000 | 559,000 | 553,000 | 556,000 | -3,000 | -0.5% | 1,069 |
| 2019/04/08 | 560,000 | 561,000 | 557,000 | 559,000 | -1,000 | -0.2% | 795 |
| 2019/04/05 | 560,000 | 563,000 | 558,000 | 560,000 | +1,000 | +0.2% | 1,240 |
| 2019/04/04 | 559,000 | 560,000 | 554,000 | 559,000 | -2,000 | -0.4% | 1,102 |
| 2019/04/03 | 562,000 | 562,000 | 550,000 | 561,000 | -2,000 | -0.4% | 2,100 |
| 2019/04/02 | 561,000 | 564,000 | 552,000 | 563,000 | +5,000 | +0.9% | 1,895 |
| 2019/04/01 | 564,000 | 564,000 | 554,000 | 558,000 | -4,000 | -0.7% | 2,114 |
| 2019/03/29 | 574,000 | 577,000 | 562,000 | 562,000 | -11,000 | -1.9% | 1,134 |
| 2019/03/28 | 574,000 | 576,000 | 569,000 | 573,000 | -1,000 | -0.2% | 829 |
| 2019/03/27 | 567,000 | 577,000 | 564,000 | 574,000 | +7,000 | +1.2% | 1,635 |
| 2019/03/26 | 564,000 | 568,000 | 560,000 | 567,000 | +1,000 | +0.2% | 1,194 |
| 2019/03/25 | 564,000 | 568,000 | 560,000 | 566,000 | +1,000 | +0.2% | 1,463 |
| 2019/03/22 | 574,000 | 575,000 | 565,000 | 565,000 | -11,000 | -1.9% | 1,491 |
| 2019/03/20 | 575,000 | 577,000 | 570,000 | 576,000 | +1,000 | +0.2% | 1,179 |
| 2019/03/19 | 576,000 | 579,000 | 572,000 | 575,000 | ±0 | ±0% | 1,064 |
| 2019/03/18 | 591,000 | 591,000 | 575,000 | 575,000 | -10,000 | -1.7% | 1,607 |
| 2019/03/15 | 581,000 | 600,000 | 578,000 | 585,000 | +6,000 | +1% | 7,757 |
| 2019/03/14 | 574,000 | 581,000 | 571,000 | 579,000 | +5,000 | +0.9% | 1,746 |
| 2019/03/13 | 563,000 | 575,000 | 562,000 | 574,000 | +9,000 | +1.6% | 1,260 |
| 2019/03/12 | 568,000 | 575,000 | 563,000 | 565,000 | -7,000 | -1.2% | 1,307 |
| 2019/03/11 | 559,000 | 576,000 | 559,000 | 572,000 | +14,000 | +2.5% | 1,760 |
| 2019/03/08 | 561,000 | 564,000 | 557,000 | 558,000 | -4,000 | -0.7% | 1,373 |
| 2019/03/07 | 560,000 | 565,000 | 559,000 | 562,000 | +2,000 | +0.4% | 887 |
| 2019/03/06 | 566,000 | 567,000 | 559,000 | 560,000 | -7,000 | -1.2% | 917 |
| 2019/03/05 | 561,000 | 571,000 | 561,000 | 567,000 | +4,000 | +0.7% | 1,033 |
| 2019/03/04 | 561,000 | 564,000 | 557,000 | 563,000 | +6,000 | +1.1% | 539 |
| 2019/03/01 | 555,000 | 560,000 | 552,000 | 557,000 | +3,000 | +0.5% | 1,062 |
1351～
1400
件表示中 / 3586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
