107,800
-500 (-0.46%)
株価：2025/04/03 11:30
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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 663,000 | 665,000 | 656,000 | 662,000 | -4,000 | -0.6% | 874 |
| 2024/08/16 | 665,000 | 668,000 | 658,000 | 666,000 | ±0 | ±0% | 850 |
| 2024/08/15 | 663,000 | 666,000 | 653,000 | 666,000 | +4,000 | +0.6% | 1,368 |
| 2024/08/14 | 657,000 | 662,000 | 652,000 | 662,000 | +5,000 | +0.8% | 1,307 |
| 2024/08/13 | 641,000 | 658,000 | 638,000 | 657,000 | +14,000 | +2.2% | 2,059 |
| 2024/08/09 | 652,000 | 655,000 | 640,000 | 643,000 | -7,000 | -1.1% | 2,233 |
| 2024/08/08 | 642,000 | 652,000 | 642,000 | 650,000 | +6,000 | +0.9% | 1,632 |
| 2024/08/07 | 640,000 | 656,000 | 635,000 | 644,000 | +1,000 | +0.2% | 1,944 |
| 2024/08/06 | 620,000 | 653,000 | 616,000 | 643,000 | +31,000 | +5.1% | 2,818 |
| 2024/08/05 | 620,000 | 630,000 | 611,000 | 612,000 | -14,000 | -2.2% | 2,524 |
| 2024/08/02 | 639,000 | 639,000 | 624,000 | 626,000 | -13,000 | -2% | 2,461 |
| 2024/08/01 | 641,000 | 644,000 | 633,000 | 639,000 | -3,000 | -0.5% | 1,744 |
| 2024/07/31 | 636,000 | 647,000 | 636,000 | 642,000 | +6,000 | +0.9% | 798 |
| 2024/07/30 | 637,000 | 643,000 | 634,000 | 636,000 | -3,000 | -0.5% | 1,255 |
| 2024/07/29 | 632,000 | 639,000 | 629,000 | 639,000 | +7,000 | +1.1% | 1,401 |
| 2024/07/26 | 634,000 | 637,000 | 630,000 | 632,000 | +1,000 | +0.2% | 927 |
| 2024/07/25 | 631,000 | 634,000 | 629,000 | 631,000 | -6,000 | -0.9% | 1,204 |
| 2024/07/24 | 634,000 | 639,000 | 628,000 | 637,000 | +3,000 | +0.5% | 1,196 |
| 2024/07/23 | 634,000 | 638,000 | 631,000 | 634,000 | +1,000 | +0.2% | 1,360 |
| 2024/07/22 | 645,000 | 645,000 | 631,000 | 633,000 | -10,000 | -1.6% | 902 |
| 2024/07/19 | 646,000 | 648,000 | 641,000 | 643,000 | -3,000 | -0.5% | 682 |
| 2024/07/18 | 637,000 | 648,000 | 636,000 | 646,000 | +8,000 | +1.3% | 1,149 |
| 2024/07/17 | 631,000 | 639,000 | 627,000 | 638,000 | +6,000 | +0.9% | 951 |
| 2024/07/16 | 641,000 | 643,000 | 629,000 | 632,000 | -9,000 | -1.4% | 905 |
| 2024/07/12 | 638,000 | 649,000 | 638,000 | 641,000 | +1,000 | +0.2% | 1,328 |
| 2024/07/11 | 638,000 | 643,000 | 638,000 | 640,000 | +3,000 | +0.5% | 775 |
| 2024/07/10 | 632,000 | 637,000 | 630,000 | 637,000 | +4,000 | +0.6% | 564 |
| 2024/07/09 | 629,000 | 633,000 | 627,000 | 633,000 | +1,000 | +0.2% | 616 |
| 2024/07/08 | 630,000 | 634,000 | 628,000 | 632,000 | +3,000 | +0.5% | 1,027 |
| 2024/07/05 | 632,000 | 633,000 | 624,000 | 629,000 | -6,000 | -0.9% | 1,072 |
| 2024/07/04 | 634,000 | 636,000 | 630,000 | 635,000 | +2,000 | +0.3% | 455 |
| 2024/07/03 | 638,000 | 638,000 | 632,000 | 633,000 | -8,000 | -1.2% | 876 |
| 2024/07/02 | 640,000 | 642,000 | 635,000 | 641,000 | +4,000 | +0.6% | 729 |
| 2024/07/01 | 640,000 | 642,000 | 634,000 | 637,000 | -2,000 | -0.3% | 1,138 |
| 2024/06/28 | 636,000 | 642,000 | 632,000 | 639,000 | +7,000 | +1.1% | 1,407 |
| 2024/06/27 | 645,000 | 646,000 | 632,000 | 632,000 | -14,000 | -2.2% | 1,925 |
| 2024/06/26 | 642,000 | 647,000 | 640,000 | 646,000 | +4,000 | +0.6% | 886 |
| 2024/06/25 | 639,000 | 644,000 | 638,000 | 642,000 | +3,000 | +0.5% | 735 |
| 2024/06/24 | 643,000 | 646,000 | 634,000 | 639,000 | -2,000 | -0.3% | 593 |
| 2024/06/21 | 640,000 | 647,000 | 640,000 | 641,000 | +1,000 | +0.2% | 1,482 |
| 2024/06/20 | 637,000 | 649,000 | 637,000 | 640,000 | +2,000 | +0.3% | 515 |
| 2024/06/19 | 637,000 | 639,000 | 635,000 | 638,000 | ±0 | ±0% | 386 |
| 2024/06/18 | 638,000 | 640,000 | 634,000 | 638,000 | -2,000 | -0.3% | 781 |
| 2024/06/17 | 639,000 | 641,000 | 634,000 | 640,000 | +1,000 | +0.2% | 1,346 |
| 2024/06/14 | 638,000 | 642,000 | 633,000 | 639,000 | +7,000 | +1.1% | 1,592 |
| 2024/06/13 | 643,000 | 643,000 | 631,000 | 632,000 | -12,000 | -1.9% | 1,357 |
| 2024/06/12 | 640,000 | 647,000 | 638,000 | 644,000 | +4,000 | +0.6% | 803 |
| 2024/06/11 | 644,000 | 646,000 | 639,000 | 640,000 | +1,000 | +0.2% | 913 |
| 2024/06/10 | 639,000 | 639,000 | 629,000 | 639,000 | +1,000 | +0.2% | 748 |
| 2024/06/07 | 649,000 | 650,000 | 638,000 | 638,000 | -12,000 | -1.8% | 757 |
151～
200
件表示中 / 3671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
