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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 509,000 | 509,000 | 503,000 | 506,000 | -3,000 | -0.6% | 1,149 |
| 2018/09/27 | 507,000 | 510,000 | 505,000 | 509,000 | +1,000 | +0.2% | 508 |
| 2018/09/26 | 510,000 | 511,000 | 504,000 | 508,000 | -2,000 | -0.4% | 736 |
| 2018/09/25 | 497,000 | 510,000 | 497,000 | 510,000 | +7,000 | +1.4% | 848 |
| 2018/09/21 | 504,000 | 509,000 | 501,000 | 503,000 | -2,000 | -0.4% | 1,158 |
| 2018/09/20 | 509,000 | 510,000 | 504,000 | 505,000 | -5,000 | -1% | 707 |
| 2018/09/19 | 502,000 | 511,000 | 501,000 | 510,000 | +9,000 | +1.8% | 1,153 |
| 2018/09/18 | 499,500 | 501,000 | 494,000 | 501,000 | +2,000 | +0.4% | 1,361 |
| 2018/09/14 | 503,000 | 508,000 | 497,000 | 499,000 | -5,000 | -1% | 2,050 |
| 2018/09/13 | 508,000 | 508,000 | 503,000 | 504,000 | -4,000 | -0.8% | 745 |
| 2018/09/12 | 510,000 | 510,000 | 504,000 | 508,000 | -4,000 | -0.8% | 787 |
| 2018/09/11 | 508,000 | 512,000 | 506,000 | 512,000 | +7,000 | +1.4% | 543 |
| 2018/09/10 | 506,000 | 511,000 | 505,000 | 505,000 | -1,000 | -0.2% | 499 |
| 2018/09/07 | 511,000 | 512,000 | 504,000 | 506,000 | -6,000 | -1.2% | 752 |
| 2018/09/06 | 509,000 | 512,000 | 507,000 | 512,000 | +3,000 | +0.6% | 1,020 |
| 2018/09/05 | 507,000 | 510,000 | 506,000 | 509,000 | +2,000 | +0.4% | 805 |
| 2018/09/04 | 501,000 | 509,000 | 501,000 | 507,000 | +2,000 | +0.4% | 487 |
| 2018/09/03 | 504,000 | 508,000 | 501,000 | 505,000 | ±0 | ±0% | 880 |
| 2018/08/31 | 501,000 | 506,000 | 501,000 | 505,000 | -2,000 | -0.4% | 1,006 |
| 2018/08/30 | 503,000 | 508,000 | 500,000 | 507,000 | +2,000 | +0.4% | 1,380 |
| 2018/08/29 | 502,000 | 505,000 | 501,000 | 505,000 | -5,000 | -1% | 918 |
| 2018/08/28 | 509,000 | 510,000 | 503,000 | 510,000 | +2,000 | +0.4% | 1,218 |
| 2018/08/27 | 515,000 | 515,000 | 508,000 | 508,000 | -6,000 | -1.2% | 815 |
| 2018/08/24 | 505,000 | 514,000 | 504,000 | 514,000 | +4,000 | +0.8% | 1,264 |
| 2018/08/23 | 514,000 | 514,000 | 508,000 | 510,000 | -4,000 | -0.8% | 950 |
| 2018/08/22 | 517,000 | 518,000 | 511,000 | 514,000 | -3,000 | -0.6% | 1,051 |
| 2018/08/21 | 515,000 | 517,000 | 512,000 | 517,000 | +1,000 | +0.2% | 869 |
| 2018/08/20 | 515,000 | 518,000 | 511,000 | 516,000 | +1,000 | +0.2% | 913 |
| 2018/08/17 | 520,000 | 521,000 | 515,000 | 515,000 | -6,000 | -1.2% | 776 |
| 2018/08/16 | 516,000 | 521,000 | 512,000 | 521,000 | +4,000 | +0.8% | 962 |
| 2018/08/15 | 515,000 | 517,000 | 514,000 | 517,000 | ±0 | ±0% | 979 |
| 2018/08/14 | 516,000 | 522,000 | 514,000 | 517,000 | -1,000 | -0.2% | 1,292 |
| 2018/08/13 | 519,000 | 521,000 | 516,000 | 518,000 | -3,000 | -0.6% | 792 |
| 2018/08/10 | 524,000 | 525,000 | 520,000 | 521,000 | -3,000 | -0.6% | 776 |
| 2018/08/09 | 526,000 | 526,000 | 521,000 | 524,000 | -3,000 | -0.6% | 884 |
| 2018/08/08 | 528,000 | 529,000 | 524,000 | 527,000 | -1,000 | -0.2% | 979 |
| 2018/08/07 | 526,000 | 530,000 | 524,000 | 528,000 | +2,000 | +0.4% | 861 |
| 2018/08/06 | 526,000 | 528,000 | 523,000 | 526,000 | -2,000 | -0.4% | 770 |
| 2018/08/03 | 535,000 | 538,000 | 526,000 | 528,000 | -4,000 | -0.8% | 1,034 |
| 2018/08/02 | 532,000 | 534,000 | 529,000 | 532,000 | +3,000 | +0.6% | 1,603 |
| 2018/08/01 | 529,000 | 535,000 | 529,000 | 529,000 | ±0 | ±0% | 1,530 |
| 2018/07/31 | 520,000 | 530,000 | 517,000 | 529,000 | +10,000 | +1.9% | 1,402 |
| 2018/07/30 | 529,000 | 530,000 | 518,000 | 519,000 | -7,000 | -1.3% | 2,494 |
| 2018/07/27 | 524,000 | 528,000 | 523,000 | 526,000 | +6,000 | +1.2% | 2,421 |
| 2018/07/26 | 513,000 | 522,000 | 513,000 | 520,000 | +5,000 | +1% | 909 |
| 2018/07/25 | 515,000 | 519,000 | 510,000 | 515,000 | +1,000 | +0.2% | 659 |
| 2018/07/24 | 512,000 | 520,000 | 512,000 | 514,000 | +2,000 | +0.4% | 897 |
| 2018/07/23 | 519,000 | 519,000 | 512,000 | 512,000 | -9,000 | -1.7% | 1,018 |
| 2018/07/20 | 518,000 | 523,000 | 518,000 | 521,000 | +3,000 | +0.6% | 526 |
| 2018/07/19 | 517,000 | 522,000 | 517,000 | 518,000 | ±0 | ±0% | 348 |
1501～
1550
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
