117,600
-600 (-0.51%)
株価：2025/04/22 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 |
|---|---|---|---|---|---|---|---|
| 2018/05/07 | 477,000 | 490,000 | 477,000 | 487,000 | +8,000 | +1.7% | 783 |
| 2018/05/02 | 491,500 | 491,500 | 479,000 | 479,000 | -9,000 | -1.8% | 844 |
| 2018/05/01 | 483,500 | 491,500 | 481,500 | 488,000 | -1,500 | -0.3% | 489 |
| 2018/04/27 | 480,500 | 490,500 | 477,500 | 489,500 | +9,500 | +2% | 1,338 |
| 2018/04/26 | 480,500 | 481,500 | 480,000 | 480,000 | +1,000 | +0.2% | 556 |
| 2018/04/25 | 478,000 | 481,000 | 477,500 | 479,000 | +1,000 | +0.2% | 740 |
| 2018/04/24 | 475,500 | 478,000 | 474,000 | 478,000 | +3,500 | +0.7% | 1,062 |
| 2018/04/23 | 480,500 | 480,500 | 451,500 | 474,500 | -2,500 | -0.5% | 1,147 |
| 2018/04/20 | 479,500 | 480,000 | 476,000 | 477,000 | -2,500 | -0.5% | 674 |
| 2018/04/19 | 481,500 | 481,500 | 472,500 | 479,500 | +8,500 | +1.8% | 1,061 |
| 2018/04/18 | 465,000 | 471,000 | 465,000 | 471,000 | +6,000 | +1.3% | 738 |
| 2018/04/17 | 463,000 | 467,500 | 463,000 | 465,000 | +2,500 | +0.5% | 719 |
| 2018/04/16 | 465,000 | 467,500 | 461,000 | 462,500 | +500 | +0.1% | 1,012 |
| 2018/04/13 | 464,000 | 466,000 | 459,500 | 462,000 | -4,000 | -0.9% | 953 |
| 2018/04/12 | 464,500 | 468,000 | 463,500 | 466,000 | +500 | +0.1% | 1,160 |
| 2018/04/11 | 460,500 | 466,000 | 460,000 | 465,500 | +3,000 | +0.6% | 556 |
| 2018/04/10 | 460,000 | 465,500 | 460,000 | 462,500 | +3,000 | +0.7% | 1,055 |
| 2018/04/09 | 456,000 | 461,000 | 456,000 | 459,500 | +4,000 | +0.9% | 650 |
| 2018/04/06 | 460,500 | 462,000 | 455,500 | 455,500 | -5,500 | -1.2% | 609 |
| 2018/04/05 | 463,000 | 467,500 | 459,500 | 461,000 | -3,500 | -0.8% | 858 |
| 2018/04/04 | 465,500 | 472,000 | 464,000 | 464,500 | -3,000 | -0.6% | 995 |
| 2018/04/03 | 467,000 | 469,500 | 465,000 | 467,500 | +2,000 | +0.4% | 986 |
| 2018/04/02 | 465,500 | 467,000 | 463,000 | 465,500 | ±0 | ±0% | 637 |
| 2018/03/30 | 467,000 | 473,500 | 462,500 | 465,500 | -2,000 | -0.4% | 1,263 |
| 2018/03/29 | 465,000 | 471,000 | 464,500 | 467,500 | +4,500 | +1% | 794 |
| 2018/03/28 | 457,000 | 468,000 | 456,500 | 463,000 | +3,000 | +0.7% | 906 |
| 2018/03/27 | 459,500 | 462,500 | 457,000 | 460,000 | +500 | +0.1% | 619 |
| 2018/03/26 | 461,500 | 465,500 | 459,500 | 459,500 | -6,000 | -1.3% | 697 |
| 2018/03/23 | 466,000 | 468,500 | 461,500 | 465,500 | -4,500 | -1% | 927 |
| 2018/03/22 | 469,500 | 473,000 | 464,000 | 470,000 | -500 | -0.1% | 846 |
| 2018/03/20 | 467,000 | 472,500 | 467,000 | 470,500 | -1,500 | -0.3% | 917 |
| 2018/03/19 | 480,500 | 480,500 | 472,000 | 472,000 | -7,000 | -1.5% | 579 |
| 2018/03/16 | 476,500 | 481,500 | 475,000 | 479,000 | +3,500 | +0.7% | 991 |
| 2018/03/15 | 464,500 | 476,000 | 464,500 | 475,500 | +8,000 | +1.7% | 749 |
| 2018/03/14 | 462,500 | 468,500 | 462,500 | 467,500 | +3,000 | +0.6% | 408 |
| 2018/03/13 | 462,500 | 466,000 | 462,500 | 464,500 | ±0 | ±0% | 641 |
| 2018/03/12 | 465,000 | 468,500 | 463,500 | 464,500 | +1,500 | +0.3% | 545 |
| 2018/03/09 | 467,000 | 467,000 | 461,000 | 463,000 | +500 | +0.1% | 1,355 |
| 2018/03/08 | 464,500 | 465,500 | 460,500 | 462,500 | -4,000 | -0.9% | 1,000 |
| 2018/03/07 | 468,500 | 469,000 | 465,500 | 466,500 | ±0 | ±0% | 843 |
| 2018/03/06 | 463,500 | 467,500 | 463,000 | 466,500 | +3,000 | +0.6% | 1,135 |
| 2018/03/05 | 466,000 | 468,000 | 458,000 | 463,500 | -1,500 | -0.3% | 1,018 |
| 2018/03/02 | 461,500 | 468,000 | 461,500 | 465,000 | +5,000 | +1.1% | 1,496 |
| 2018/03/01 | 467,000 | 470,000 | 460,000 | 460,000 | -8,000 | -1.7% | 1,415 |
| 2018/02/28 | 473,500 | 474,000 | 464,500 | 468,000 | -9,000 | -1.9% | 1,704 |
| 2018/02/27 | 476,500 | 479,000 | 473,000 | 477,000 | +3,500 | +0.7% | 681 |
| 2018/02/26 | 471,000 | 475,000 | 470,000 | 473,500 | -6,000 | -1.3% | 1,321 |
| 2018/02/23 | 475,000 | 480,500 | 472,000 | 479,500 | +8,500 | +1.8% | 1,150 |
| 2018/02/22 | 473,500 | 478,000 | 470,500 | 471,000 | -1,500 | -0.3% | 673 |
| 2018/02/21 | 475,500 | 476,000 | 470,500 | 472,500 | ±0 | ±0% | 640 |
1701～
1750
件表示中 / 3685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
