668,000
-1000 (-0.15%)
株価：2024/05/10 15:00
20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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 606,000 | 609,000 | 604,000 | 607,000 | -2,000 | -0.3% | 1,379 |
| 2023/12/07 | 614,000 | 614,000 | 606,000 | 609,000 | -6,000 | -1% | 770 |
| 2023/12/06 | 612,000 | 616,000 | 610,000 | 615,000 | +3,000 | +0.5% | 495 |
| 2023/12/05 | 606,000 | 612,000 | 606,000 | 612,000 | +5,000 | +0.8% | 670 |
| 2023/12/04 | 606,000 | 608,000 | 604,000 | 607,000 | +6,000 | +1% | 1,002 |
| 2023/12/01 | 609,000 | 612,000 | 601,000 | 601,000 | -7,000 | -1.2% | 1,760 |
| 2023/11/30 | 611,000 | 612,000 | 603,000 | 608,000 | -5,000 | -0.8% | 2,048 |
| 2023/11/29 | 611,000 | 616,000 | 611,000 | 613,000 | +1,000 | +0.2% | 717 |
| 2023/11/28 | 608,000 | 615,000 | 608,000 | 612,000 | +2,000 | +0.3% | 566 |
| 2023/11/27 | 609,000 | 615,000 | 609,000 | 610,000 | +2,000 | +0.3% | 773 |
| 2023/11/24 | 611,000 | 613,000 | 608,000 | 608,000 | -1,000 | -0.2% | 530 |
| 2023/11/22 | 606,000 | 611,000 | 604,000 | 609,000 | +4,000 | +0.7% | 492 |
| 2023/11/21 | 608,000 | 611,000 | 602,000 | 605,000 | -4,000 | -0.7% | 1,198 |
| 2023/11/20 | 617,000 | 620,000 | 607,000 | 609,000 | -3,000 | -0.5% | 991 |
| 2023/11/17 | 619,000 | 620,000 | 612,000 | 612,000 | -9,000 | -1.4% | 523 |
| 2023/11/16 | 618,000 | 622,000 | 613,000 | 621,000 | +7,000 | +1.1% | 736 |
| 2023/11/15 | 615,000 | 618,000 | 613,000 | 614,000 | +2,000 | +0.3% | 767 |
| 2023/11/14 | 607,000 | 615,000 | 604,000 | 612,000 | +3,000 | +0.5% | 1,198 |
| 2023/11/13 | 610,000 | 614,000 | 607,000 | 609,000 | +1,000 | +0.2% | 558 |
| 2023/11/10 | 607,000 | 614,000 | 607,000 | 608,000 | +2,000 | +0.3% | 1,409 |
| 2023/11/09 | 617,000 | 617,000 | 604,000 | 606,000 | -14,000 | -2.3% | 1,583 |
| 2023/11/08 | 628,000 | 629,000 | 619,000 | 620,000 | -7,000 | -1.1% | 1,027 |
| 2023/11/07 | 624,000 | 627,000 | 617,000 | 627,000 | +1,000 | +0.2% | 1,828 |
| 2023/11/06 | 623,000 | 630,000 | 621,000 | 626,000 | +7,000 | +1.1% | 1,296 |
| 2023/11/02 | 616,000 | 623,000 | 612,000 | 619,000 | +8,000 | +1.3% | 1,410 |
| 2023/11/01 | 609,000 | 618,000 | 609,000 | 611,000 | +2,000 | +0.3% | 1,778 |
| 2023/10/31 | 605,000 | 612,000 | 603,000 | 609,000 | +4,000 | +0.7% | 1,530 |
| 2023/10/30 | 612,000 | 613,000 | 603,000 | 605,000 | -10,000 | -1.6% | 1,467 |
| 2023/10/27 | 609,000 | 619,000 | 607,000 | 615,000 | +7,000 | +1.2% | 1,745 |
| 2023/10/26 | 614,000 | 618,000 | 601,000 | 608,000 | -11,000 | -1.8% | 1,363 |
| 2023/10/25 | 612,000 | 621,000 | 609,000 | 619,000 | +8,000 | +1.3% | 1,277 |
| 2023/10/24 | 605,000 | 615,000 | 604,000 | 611,000 | +10,000 | +1.7% | 1,748 |
| 2023/10/23 | 609,000 | 617,000 | 601,000 | 601,000 | -10,000 | -1.6% | 1,932 |
| 2023/10/20 | 610,000 | 617,000 | 603,000 | 611,000 | +3,000 | +0.5% | 1,531 |
| 2023/10/19 | 613,000 | 620,000 | 608,000 | 608,000 | -5,000 | -0.8% | 1,458 |
| 2023/10/18 | 614,000 | 617,000 | 610,000 | 613,000 | -2,000 | -0.3% | 737 |
| 2023/10/17 | 609,000 | 617,000 | 606,000 | 615,000 | +8,000 | +1.3% | 1,127 |
| 2023/10/16 | 621,000 | 624,000 | 604,000 | 607,000 | -12,000 | -1.9% | 1,291 |
| 2023/10/13 | 625,000 | 625,000 | 615,000 | 619,000 | -6,000 | -1% | 1,571 |
| 2023/10/12 | 628,000 | 632,000 | 624,000 | 625,000 | -3,000 | -0.5% | 975 |
| 2023/10/11 | 631,000 | 632,000 | 627,000 | 628,000 | -1,000 | -0.2% | 785 |
| 2023/10/10 | 630,000 | 631,000 | 624,000 | 629,000 | +3,000 | +0.5% | 942 |
| 2023/10/06 | 629,000 | 631,000 | 626,000 | 626,000 | -4,000 | -0.6% | 717 |
| 2023/10/05 | 624,000 | 630,000 | 624,000 | 630,000 | +8,000 | +1.3% | 1,210 |
| 2023/10/04 | 624,000 | 628,000 | 618,000 | 622,000 | -5,000 | -0.8% | 1,612 |
| 2023/10/03 | 630,000 | 631,000 | 625,000 | 627,000 | -1,000 | -0.2% | 832 |
| 2023/10/02 | 631,000 | 636,000 | 628,000 | 628,000 | -3,000 | -0.5% | 705 |
| 2023/09/29 | 624,000 | 633,000 | 624,000 | 631,000 | +11,000 | +1.8% | 1,178 |
| 2023/09/28 | 634,000 | 634,000 | 618,000 | 620,000 | -14,000 | -2.2% | 1,638 |
| 2023/09/27 | 630,000 | 635,000 | 630,000 | 634,000 | +4,000 | +0.6% | 1,005 |
101～
150
件表示中 / 3452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
