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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 439,500 | 442,000 | 438,500 | 439,000 | -2,500 | -0.6% | 849 |
| 2017/09/21 | 442,000 | 443,500 | 441,000 | 441,500 | -1,000 | -0.2% | 748 |
| 2017/09/20 | 442,500 | 444,500 | 441,500 | 442,500 | -2,000 | -0.4% | 683 |
| 2017/09/19 | 443,000 | 446,000 | 438,500 | 444,500 | +1,000 | +0.2% | 1,462 |
| 2017/09/15 | 443,000 | 445,500 | 441,500 | 443,500 | -1,500 | -0.3% | 901 |
| 2017/09/14 | 444,500 | 446,500 | 441,500 | 445,000 | +500 | +0.1% | 1,071 |
| 2017/09/13 | 444,000 | 444,500 | 440,500 | 444,500 | +2,500 | +0.6% | 1,076 |
| 2017/09/12 | 441,500 | 444,000 | 440,000 | 442,000 | +1,000 | +0.2% | 757 |
| 2017/09/11 | 444,000 | 445,500 | 439,500 | 441,000 | -3,000 | -0.7% | 997 |
| 2017/09/08 | 446,500 | 449,500 | 444,000 | 444,000 | -6,000 | -1.3% | 1,548 |
| 2017/09/07 | 444,500 | 450,000 | 444,500 | 450,000 | +4,000 | +0.9% | 1,008 |
| 2017/09/06 | 442,500 | 446,000 | 437,000 | 446,000 | +4,000 | +0.9% | 1,715 |
| 2017/09/05 | 444,000 | 446,500 | 441,500 | 442,000 | -2,000 | -0.5% | 1,108 |
| 2017/09/04 | 445,500 | 445,500 | 440,500 | 444,000 | ±0 | ±0% | 973 |
| 2017/09/01 | 444,500 | 447,000 | 442,000 | 444,000 | -2,500 | -0.6% | 638 |
| 2017/08/31 | 442,500 | 447,000 | 440,500 | 446,500 | +6,500 | +1.5% | 1,461 |
| 2017/08/30 | 440,000 | 446,500 | 437,500 | 440,000 | ±0 | ±0% | 2,654 |
| 2017/08/29 | 440,000 | 444,500 | 439,500 | 440,000 | -9,500 | -2.1% | 1,244 |
| 2017/08/28 | 447,500 | 451,500 | 445,000 | 449,500 | +500 | +0.1% | 1,257 |
| 2017/08/25 | 455,000 | 455,500 | 448,500 | 449,000 | -6,000 | -1.3% | 713 |
| 2017/08/24 | 454,000 | 456,500 | 454,000 | 455,000 | +1,500 | +0.3% | 675 |
| 2017/08/23 | 459,500 | 460,500 | 451,500 | 453,500 | -5,000 | -1.1% | 664 |
| 2017/08/22 | 453,500 | 460,000 | 453,000 | 458,500 | +3,500 | +0.8% | 567 |
| 2017/08/21 | 455,000 | 458,000 | 454,000 | 455,000 | +500 | +0.1% | 799 |
| 2017/08/18 | 451,000 | 457,000 | 451,000 | 454,500 | +1,000 | +0.2% | 781 |
| 2017/08/17 | 449,500 | 455,000 | 449,500 | 453,500 | +4,000 | +0.9% | 472 |
| 2017/08/16 | 450,500 | 451,000 | 448,500 | 449,500 | +2,000 | +0.4% | 404 |
| 2017/08/15 | 442,000 | 450,000 | 440,000 | 447,500 | -500 | -0.1% | 1,212 |
| 2017/08/14 | 450,000 | 450,000 | 445,000 | 448,000 | -4,000 | -0.9% | 1,283 |
| 2017/08/10 | 458,500 | 458,500 | 450,500 | 452,000 | -4,000 | -0.9% | 1,055 |
| 2017/08/09 | 456,500 | 459,500 | 452,500 | 456,000 | +1,500 | +0.3% | 1,148 |
| 2017/08/08 | 454,500 | 456,500 | 451,500 | 454,500 | +500 | +0.1% | 810 |
| 2017/08/07 | 460,000 | 461,500 | 454,000 | 454,000 | -6,000 | -1.3% | 1,177 |
| 2017/08/04 | 459,500 | 463,500 | 458,000 | 460,000 | +1,500 | +0.3% | 1,045 |
| 2017/08/03 | 453,000 | 459,000 | 452,500 | 458,500 | +5,500 | +1.2% | 823 |
| 2017/08/02 | 461,000 | 462,500 | 452,000 | 453,000 | -4,500 | -1% | 1,340 |
| 2017/08/01 | 456,500 | 460,000 | 455,000 | 457,500 | -500 | -0.1% | 1,339 |
| 2017/07/31 | 457,500 | 458,000 | 451,500 | 458,000 | +6,000 | +1.3% | 1,715 |
| 2017/07/28 | 450,000 | 455,000 | 448,500 | 452,000 | +5,000 | +1.1% | 1,010 |
| 2017/07/27 | 448,000 | 452,500 | 445,500 | 447,000 | +2,000 | +0.4% | 1,597 |
| 2017/07/26 | 452,500 | 454,500 | 444,500 | 445,000 | -7,500 | -1.7% | 1,972 |
| 2017/07/25 | 450,500 | 455,500 | 448,500 | 452,500 | +5,000 | +1.1% | 1,498 |
| 2017/07/24 | 443,000 | 448,000 | 443,000 | 447,500 | +5,500 | +1.2% | 1,073 |
| 2017/07/21 | 436,500 | 444,000 | 435,500 | 442,000 | +500 | +0.1% | 1,634 |
| 2017/07/20 | 432,000 | 444,000 | 430,000 | 441,500 | +14,000 | +3.3% | 1,886 |
| 2017/07/19 | 422,500 | 430,000 | 419,000 | 427,500 | +8,000 | +1.9% | 2,038 |
| 2017/07/18 | 416,500 | 422,000 | 416,500 | 419,500 | -500 | -0.1% | 1,563 |
| 2017/07/14 | 429,000 | 430,000 | 420,000 | 420,000 | -9,000 | -2.1% | 1,964 |
| 2017/07/13 | 425,000 | 432,000 | 425,000 | 429,000 | +500 | +0.1% | 2,491 |
| 2017/07/12 | 433,000 | 435,000 | 428,500 | 428,500 | -7,000 | -1.6% | 2,322 |
1751～
1800
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
