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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 473,000 | 475,000 | 469,000 | 472,500 | ±0 | ±0% | 724 |
| 2018/02/19 | 466,500 | 473,500 | 466,500 | 472,500 | +3,500 | +0.7% | 598 |
| 2018/02/16 | 466,500 | 469,000 | 465,000 | 469,000 | +5,000 | +1.1% | 978 |
| 2018/02/15 | 464,000 | 466,000 | 460,500 | 464,000 | +1,000 | +0.2% | 1,322 |
| 2018/02/14 | 465,000 | 469,000 | 462,000 | 463,000 | -4,500 | -1% | 1,047 |
| 2018/02/13 | 476,500 | 479,000 | 466,000 | 467,500 | -2,000 | -0.4% | 1,535 |
| 2018/02/09 | 465,000 | 472,500 | 465,000 | 469,500 | -8,000 | -1.7% | 1,600 |
| 2018/02/08 | 474,500 | 481,500 | 474,000 | 477,500 | +7,500 | +1.6% | 1,856 |
| 2018/02/07 | 477,000 | 484,500 | 470,000 | 470,000 | -2,500 | -0.5% | 1,709 |
| 2018/02/06 | 477,500 | 482,000 | 469,000 | 472,500 | -19,000 | -3.9% | 1,831 |
| 2018/02/05 | 488,500 | 491,500 | 486,000 | 491,500 | -1,000 | -0.2% | 1,028 |
| 2018/02/02 | 493,000 | 494,000 | 490,500 | 492,500 | +500 | +0.1% | 728 |
| 2018/02/01 | 492,500 | 493,500 | 489,500 | 492,000 | -2,500 | -0.5% | 808 |
| 2018/01/31 | 488,000 | 494,500 | 486,000 | 494,500 | +2,500 | +0.5% | 1,620 |
| 2018/01/30 | 493,500 | 495,000 | 489,500 | 492,000 | -1,500 | -0.3% | 1,059 |
| 2018/01/29 | 497,500 | 498,000 | 489,500 | 493,500 | -5,500 | -1.1% | 1,282 |
| 2018/01/26 | 496,000 | 501,000 | 495,500 | 499,000 | +3,500 | +0.7% | 1,283 |
| 2018/01/25 | 495,500 | 502,000 | 492,500 | 495,500 | ±0 | ±0% | 1,451 |
| 2018/01/24 | 491,000 | 498,000 | 490,000 | 495,500 | +3,500 | +0.7% | 1,040 |
| 2018/01/23 | 491,500 | 494,000 | 490,000 | 492,000 | +1,000 | +0.2% | 952 |
| 2018/01/22 | 489,000 | 491,000 | 484,000 | 491,000 | +2,000 | +0.4% | 787 |
| 2018/01/19 | 489,000 | 491,000 | 484,500 | 489,000 | -1,500 | -0.3% | 776 |
| 2018/01/18 | 487,500 | 498,500 | 485,000 | 490,500 | +5,500 | +1.1% | 1,788 |
| 2018/01/17 | 481,000 | 488,000 | 481,000 | 485,000 | +3,500 | +0.7% | 997 |
| 2018/01/16 | 480,500 | 483,500 | 480,500 | 481,500 | +1,500 | +0.3% | 1,465 |
| 2018/01/15 | 474,000 | 484,000 | 473,500 | 480,000 | +7,000 | +1.5% | 1,002 |
| 2018/01/12 | 471,000 | 475,000 | 471,000 | 473,000 | +1,000 | +0.2% | 1,266 |
| 2018/01/11 | 473,000 | 476,000 | 470,500 | 472,000 | -1,000 | -0.2% | 656 |
| 2018/01/10 | 472,500 | 474,500 | 471,000 | 473,000 | +500 | +0.1% | 906 |
| 2018/01/09 | 471,000 | 474,000 | 470,000 | 472,500 | +500 | +0.1% | 723 |
| 2018/01/05 | 468,000 | 473,000 | 466,500 | 472,000 | +6,000 | +1.3% | 664 |
| 2018/01/04 | 464,500 | 467,000 | 462,500 | 466,000 | +1,000 | +0.2% | 764 |
| 2017/12/29 | 464,000 | 466,000 | 461,000 | 465,000 | -500 | -0.1% | 519 |
| 2017/12/28 | 465,500 | 468,000 | 465,000 | 465,500 | -2,500 | -0.5% | 576 |
| 2017/12/27 | 460,000 | 468,000 | 460,000 | 468,000 | +6,500 | +1.4% | 583 |
| 2017/12/26 | 459,500 | 461,500 | 459,000 | 461,500 | +2,000 | +0.4% | 270 |
| 2017/12/25 | 457,000 | 462,500 | 457,000 | 459,500 | +4,500 | +1% | 389 |
| 2017/12/22 | 459,000 | 459,500 | 455,000 | 455,000 | -3,500 | -0.8% | 649 |
| 2017/12/21 | 459,000 | 459,500 | 455,500 | 458,500 | -500 | -0.1% | 689 |
| 2017/12/20 | 461,000 | 463,000 | 456,500 | 459,000 | -4,500 | -1% | 607 |
| 2017/12/19 | 462,500 | 464,500 | 460,000 | 463,500 | +1,000 | +0.2% | 395 |
| 2017/12/18 | 465,500 | 468,500 | 459,000 | 462,500 | -3,500 | -0.8% | 654 |
| 2017/12/15 | 462,000 | 466,000 | 459,500 | 466,000 | +2,000 | +0.4% | 980 |
| 2017/12/14 | 460,000 | 465,500 | 460,000 | 464,000 | +5,000 | +1.1% | 751 |
| 2017/12/13 | 450,500 | 461,000 | 450,500 | 459,000 | +8,000 | +1.8% | 719 |
| 2017/12/12 | 452,000 | 453,500 | 451,000 | 451,000 | -4,000 | -0.9% | 568 |
| 2017/12/11 | 453,000 | 456,500 | 453,000 | 455,000 | +500 | +0.1% | 573 |
| 2017/12/08 | 454,000 | 458,000 | 453,500 | 454,500 | +500 | +0.1% | 843 |
| 2017/12/07 | 451,500 | 454,000 | 450,500 | 454,000 | ±0 | ±0% | 369 |
| 2017/12/06 | 454,500 | 455,000 | 450,500 | 454,000 | ±0 | ±0% | 879 |
1751～
1800
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
