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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 544,000 | 549,000 | 541,000 | 541,000 | -3,000 | -0.6% | 1,690 |
| 2018/12/10 | 555,000 | 556,000 | 544,000 | 544,000 | -12,000 | -2.2% | 1,363 |
| 2018/12/07 | 560,000 | 563,000 | 554,000 | 556,000 | -4,000 | -0.7% | 1,338 |
| 2018/12/06 | 558,000 | 563,000 | 556,000 | 560,000 | ±0 | ±0% | 1,504 |
| 2018/12/05 | 551,000 | 562,000 | 550,000 | 560,000 | +9,000 | +1.6% | 1,596 |
| 2018/12/04 | 555,000 | 557,000 | 550,000 | 551,000 | -2,000 | -0.4% | 1,045 |
| 2018/12/03 | 550,000 | 557,000 | 549,000 | 553,000 | +2,000 | +0.4% | 1,547 |
| 2018/11/30 | 544,000 | 551,000 | 544,000 | 551,000 | +8,000 | +1.5% | 1,833 |
| 2018/11/29 | 546,000 | 553,000 | 540,000 | 543,000 | -3,000 | -0.5% | 2,219 |
| 2018/11/28 | 537,000 | 547,000 | 536,000 | 546,000 | +10,000 | +1.9% | 1,658 |
| 2018/11/27 | 530,000 | 538,000 | 528,000 | 536,000 | +6,000 | +1.1% | 1,841 |
| 2018/11/26 | 531,000 | 536,000 | 528,000 | 530,000 | -3,000 | -0.6% | 1,422 |
| 2018/11/22 | 529,000 | 536,000 | 529,000 | 533,000 | +5,000 | +0.9% | 1,102 |
| 2018/11/21 | 529,000 | 530,000 | 526,000 | 528,000 | -2,000 | -0.4% | 755 |
| 2018/11/20 | 528,000 | 534,000 | 525,000 | 530,000 | +5,000 | +1% | 939 |
| 2018/11/19 | 520,000 | 528,000 | 520,000 | 525,000 | +4,000 | +0.8% | 619 |
| 2018/11/16 | 523,000 | 527,000 | 520,000 | 521,000 | -2,000 | -0.4% | 616 |
| 2018/11/15 | 519,000 | 524,000 | 517,000 | 523,000 | +4,000 | +0.8% | 796 |
| 2018/11/14 | 519,000 | 526,000 | 517,000 | 519,000 | ±0 | ±0% | 912 |
| 2018/11/13 | 521,000 | 522,000 | 518,000 | 519,000 | -5,000 | -1% | 601 |
| 2018/11/12 | 518,000 | 524,000 | 518,000 | 524,000 | +7,000 | +1.4% | 934 |
| 2018/11/09 | 523,000 | 523,000 | 517,000 | 517,000 | -8,000 | -1.5% | 1,053 |
| 2018/11/08 | 529,000 | 531,000 | 518,000 | 525,000 | -2,000 | -0.4% | 1,178 |
| 2018/11/07 | 518,000 | 530,000 | 517,000 | 527,000 | +11,000 | +2.1% | 878 |
| 2018/11/06 | 516,000 | 519,000 | 514,000 | 516,000 | ±0 | ±0% | 831 |
| 2018/11/05 | 517,000 | 522,000 | 516,000 | 516,000 | -3,000 | -0.6% | 738 |
| 2018/11/02 | 517,000 | 521,000 | 512,000 | 519,000 | +3,000 | +0.6% | 1,029 |
| 2018/11/01 | 517,000 | 522,000 | 515,000 | 516,000 | -1,000 | -0.2% | 876 |
| 2018/10/31 | 517,000 | 521,000 | 515,000 | 517,000 | ±0 | ±0% | 1,197 |
| 2018/10/30 | 518,000 | 525,000 | 515,000 | 517,000 | -1,000 | -0.2% | 1,138 |
| 2018/10/29 | 516,000 | 522,000 | 516,000 | 518,000 | +3,000 | +0.6% | 734 |
| 2018/10/26 | 519,000 | 519,000 | 514,000 | 515,000 | +1,000 | +0.2% | 596 |
| 2018/10/25 | 523,000 | 525,000 | 513,000 | 514,000 | -13,000 | -2.5% | 1,039 |
| 2018/10/24 | 519,000 | 528,000 | 519,000 | 527,000 | +7,000 | +1.3% | 1,149 |
| 2018/10/23 | 526,000 | 526,000 | 520,000 | 520,000 | -1,000 | -0.2% | 947 |
| 2018/10/22 | 514,000 | 526,000 | 514,000 | 521,000 | +8,000 | +1.6% | 1,445 |
| 2018/10/19 | 513,000 | 516,000 | 507,000 | 513,000 | +2,000 | +0.4% | 1,074 |
| 2018/10/18 | 512,000 | 515,000 | 511,000 | 511,000 | -1,000 | -0.2% | 953 |
| 2018/10/17 | 509,000 | 517,000 | 507,000 | 512,000 | +8,000 | +1.6% | 1,473 |
| 2018/10/16 | 504,000 | 507,000 | 500,000 | 504,000 | +1,000 | +0.2% | 1,330 |
| 2018/10/15 | 505,000 | 508,000 | 500,000 | 503,000 | -2,000 | -0.4% | 1,350 |
| 2018/10/12 | 509,000 | 514,000 | 505,000 | 505,000 | -5,000 | -1% | 1,521 |
| 2018/10/11 | 505,000 | 510,000 | 502,000 | 510,000 | +3,000 | +0.6% | 1,474 |
| 2018/10/10 | 509,000 | 510,000 | 504,000 | 507,000 | -2,000 | -0.4% | 807 |
| 2018/10/09 | 505,000 | 519,000 | 505,000 | 509,000 | +3,000 | +0.6% | 1,541 |
| 2018/10/05 | 506,000 | 509,000 | 504,000 | 506,000 | -2,000 | -0.4% | 714 |
| 2018/10/04 | 508,000 | 510,000 | 505,000 | 508,000 | +1,000 | +0.2% | 852 |
| 2018/10/03 | 508,000 | 510,000 | 507,000 | 507,000 | -2,000 | -0.4% | 462 |
| 2018/10/02 | 505,000 | 510,000 | 504,000 | 509,000 | +6,000 | +1.2% | 559 |
| 2018/10/01 | 504,000 | 507,000 | 503,000 | 503,000 | -3,000 | -0.6% | 507 |
1451～
1500
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
