590,000
-3000 (-0.51%)
株価：2024/11/21 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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 650,000 | 650,000 | 632,000 | 638,000 | -10,000 | -1.5% | 1,218 |
| 2024/04/11 | 638,000 | 648,000 | 634,000 | 648,000 | +7,000 | +1.1% | 1,163 |
| 2024/04/10 | 643,000 | 653,000 | 641,000 | 641,000 | -3,000 | -0.5% | 1,135 |
| 2024/04/09 | 641,000 | 651,000 | 641,000 | 644,000 | +3,000 | +0.5% | 983 |
| 2024/04/08 | 630,000 | 644,000 | 628,000 | 641,000 | +12,000 | +1.9% | 1,152 |
| 2024/04/05 | 631,000 | 633,000 | 624,000 | 629,000 | -3,000 | -0.5% | 1,277 |
| 2024/04/04 | 634,000 | 635,000 | 629,000 | 632,000 | +2,000 | +0.3% | 1,060 |
| 2024/04/03 | 630,000 | 634,000 | 625,000 | 630,000 | -6,000 | -0.9% | 1,949 |
| 2024/04/02 | 646,000 | 646,000 | 628,000 | 636,000 | -8,000 | -1.2% | 1,452 |
| 2024/04/01 | 646,000 | 650,000 | 640,000 | 644,000 | -1,000 | -0.2% | 850 |
| 2024/03/29 | 655,000 | 655,000 | 645,000 | 645,000 | -8,000 | -1.2% | 703 |
| 2024/03/28 | 653,000 | 659,000 | 650,000 | 653,000 | +5,000 | +0.8% | 2,411 |
| 2024/03/27 | 638,000 | 651,000 | 638,000 | 648,000 | +10,000 | +1.6% | 1,577 |
| 2024/03/26 | 640,000 | 648,000 | 638,000 | 638,000 | -6,000 | -0.9% | 1,183 |
| 2024/03/25 | 643,000 | 651,000 | 642,000 | 644,000 | +2,000 | +0.3% | 1,140 |
| 2024/03/22 | 640,000 | 645,000 | 638,000 | 642,000 | +2,000 | +0.3% | 1,464 |
| 2024/03/21 | 631,000 | 642,000 | 626,000 | 640,000 | +19,000 | +3.1% | 2,250 |
| 2024/03/19 | 604,000 | 625,000 | 599,000 | 621,000 | +23,000 | +3.8% | 2,495 |
| 2024/03/18 | 596,000 | 602,000 | 590,000 | 598,000 | +7,000 | +1.2% | 2,270 |
| 2024/03/15 | 581,000 | 595,000 | 578,000 | 591,000 | +15,000 | +2.6% | 2,586 |
| 2024/03/14 | 567,000 | 576,000 | 566,000 | 576,000 | +9,000 | +1.6% | 1,309 |
| 2024/03/13 | 569,000 | 570,000 | 564,000 | 567,000 | +1,000 | +0.2% | 1,377 |
| 2024/03/12 | 564,000 | 569,000 | 562,000 | 566,000 | -1,000 | -0.2% | 1,121 |
| 2024/03/11 | 573,000 | 573,000 | 564,000 | 567,000 | -6,000 | -1% | 1,147 |
| 2024/03/08 | 570,000 | 577,000 | 569,000 | 573,000 | ±0 | ±0% | 1,611 |
| 2024/03/07 | 584,000 | 584,000 | 571,000 | 573,000 | -7,000 | -1.2% | 1,441 |
| 2024/03/06 | 585,000 | 588,000 | 578,000 | 580,000 | -2,000 | -0.3% | 1,145 |
| 2024/03/05 | 580,000 | 586,000 | 579,000 | 582,000 | +3,000 | +0.5% | 1,643 |
| 2024/03/04 | 572,000 | 580,000 | 570,000 | 579,000 | +13,000 | +2.3% | 1,870 |
| 2024/03/01 | 568,000 | 570,000 | 562,000 | 566,000 | -2,000 | -0.4% | 1,381 |
| 2024/02/29 | 578,000 | 578,000 | 566,000 | 568,000 | -8,000 | -1.4% | 2,062 |
| 2024/02/28 | 584,000 | 584,000 | 576,000 | 576,000 | -12,000 | -2% | 1,706 |
| 2024/02/27 | 589,000 | 593,000 | 587,000 | 588,000 | -3,000 | -0.5% | 3,432 |
| 2024/02/26 | 586,000 | 591,000 | 584,000 | 591,000 | +11,000 | +1.9% | 1,162 |
| 2024/02/22 | 580,000 | 583,000 | 574,000 | 580,000 | -5,000 | -0.9% | 1,505 |
| 2024/02/21 | 590,000 | 591,000 | 581,000 | 585,000 | ±0 | ±0% | 1,277 |
| 2024/02/20 | 585,000 | 591,000 | 584,000 | 585,000 | ±0 | ±0% | 1,150 |
| 2024/02/19 | 583,000 | 585,000 | 576,000 | 585,000 | +2,000 | +0.3% | 1,217 |
| 2024/02/16 | 592,000 | 592,000 | 581,000 | 583,000 | -7,000 | -1.2% | 1,417 |
| 2024/02/15 | 594,000 | 596,000 | 587,000 | 590,000 | -5,000 | -0.8% | 1,335 |
| 2024/02/14 | 597,000 | 599,000 | 594,000 | 595,000 | -3,000 | -0.5% | 1,495 |
| 2024/02/13 | 603,000 | 605,000 | 597,000 | 598,000 | -3,000 | -0.5% | 780 |
| 2024/02/09 | 607,000 | 609,000 | 599,000 | 601,000 | -1,000 | -0.2% | 991 |
| 2024/02/08 | 606,000 | 610,000 | 602,000 | 602,000 | -2,000 | -0.3% | 981 |
| 2024/02/07 | 615,000 | 617,000 | 604,000 | 604,000 | -8,000 | -1.3% | 1,054 |
| 2024/02/06 | 610,000 | 615,000 | 607,000 | 612,000 | +1,000 | +0.2% | 924 |
| 2024/02/05 | 611,000 | 616,000 | 608,000 | 611,000 | -1,000 | -0.2% | 855 |
| 2024/02/02 | 611,000 | 614,000 | 609,000 | 612,000 | +8,000 | +1.3% | 901 |
| 2024/02/01 | 610,000 | 611,000 | 603,000 | 604,000 | -10,000 | -1.6% | 1,541 |
| 2024/01/31 | 611,000 | 615,000 | 610,000 | 614,000 | +2,000 | +0.3% | 1,247 |
151～
200
件表示中 / 3585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
