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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 472,500 | 476,000 | 471,000 | 472,500 | +500 | +0.1% | 1,021 |
| 2016/11/30 | 459,500 | 472,000 | 459,500 | 472,000 | +12,500 | +2.7% | 2,146 |
| 2016/11/29 | 467,500 | 472,000 | 457,500 | 459,500 | -8,000 | -1.7% | 1,394 |
| 2016/11/28 | 459,000 | 469,500 | 459,000 | 467,500 | +5,000 | +1.1% | 1,288 |
| 2016/11/25 | 459,500 | 463,000 | 459,500 | 462,500 | +1,500 | +0.3% | 573 |
| 2016/11/24 | 460,000 | 464,500 | 458,500 | 461,000 | +1,500 | +0.3% | 526 |
| 2016/11/22 | 457,000 | 461,000 | 454,000 | 459,500 | +3,500 | +0.8% | 471 |
| 2016/11/21 | 462,000 | 462,500 | 451,000 | 456,000 | -1,500 | -0.3% | 1,343 |
| 2016/11/18 | 459,500 | 462,000 | 456,500 | 457,500 | +1,000 | +0.2% | 1,385 |
| 2016/11/17 | 454,000 | 459,500 | 450,500 | 456,500 | +2,500 | +0.6% | 1,187 |
| 2016/11/16 | 454,000 | 454,500 | 446,000 | 454,000 | -500 | -0.1% | 1,618 |
| 2016/11/15 | 457,000 | 458,000 | 452,000 | 454,500 | -4,500 | -1% | 1,146 |
| 2016/11/14 | 466,000 | 466,000 | 455,000 | 459,000 | -5,500 | -1.2% | 1,146 |
| 2016/11/11 | 459,500 | 467,500 | 459,500 | 464,500 | -1,000 | -0.2% | 1,212 |
| 2016/11/10 | 467,500 | 470,000 | 461,500 | 465,500 | -1,500 | -0.3% | 1,141 |
| 2016/11/09 | 468,000 | 470,500 | 456,000 | 467,000 | +2,000 | +0.4% | 1,481 |
| 2016/11/08 | 470,500 | 472,500 | 465,000 | 465,000 | -7,500 | -1.6% | 1,021 |
| 2016/11/07 | 471,500 | 476,000 | 469,000 | 472,500 | -1,500 | -0.3% | 954 |
| 2016/11/04 | 473,500 | 476,000 | 467,500 | 474,000 | -2,000 | -0.4% | 897 |
| 2016/11/02 | 475,000 | 476,500 | 467,500 | 476,000 | +2,500 | +0.5% | 814 |
| 2016/11/01 | 472,500 | 475,000 | 469,500 | 473,500 | -2,000 | -0.4% | 798 |
| 2016/10/31 | 473,500 | 476,000 | 467,500 | 475,500 | +2,500 | +0.5% | 1,006 |
| 2016/10/28 | 480,000 | 480,000 | 469,500 | 473,000 | -4,500 | -0.9% | 1,370 |
| 2016/10/27 | 469,000 | 480,500 | 469,000 | 477,500 | +7,000 | +1.5% | 2,011 |
| 2016/10/26 | 471,500 | 472,000 | 462,500 | 470,500 | +4,000 | +0.9% | 1,007 |
| 2016/10/25 | 472,000 | 472,000 | 460,000 | 466,500 | -2,500 | -0.5% | 1,516 |
| 2016/10/24 | 463,000 | 469,000 | 461,000 | 469,000 | +3,500 | +0.8% | 1,410 |
| 2016/10/21 | 462,000 | 470,000 | 462,000 | 465,500 | +2,000 | +0.4% | 2,049 |
| 2016/10/20 | 464,500 | 465,500 | 457,500 | 463,500 | +5,500 | +1.2% | 1,604 |
| 2016/10/19 | 454,500 | 460,000 | 452,000 | 458,000 | +3,500 | +0.8% | 976 |
| 2016/10/18 | 459,500 | 460,500 | 454,500 | 454,500 | -4,500 | -1% | 930 |
| 2016/10/17 | 456,000 | 460,500 | 456,000 | 459,000 | -500 | -0.1% | 1,002 |
| 2016/10/14 | 464,500 | 465,000 | 459,000 | 459,500 | -3,500 | -0.8% | 768 |
| 2016/10/13 | 463,000 | 464,000 | 460,000 | 463,000 | ±0 | ±0% | 832 |
| 2016/10/12 | 460,000 | 465,000 | 459,500 | 463,000 | -3,000 | -0.6% | 568 |
| 2016/10/11 | 459,500 | 468,000 | 459,500 | 466,000 | +3,500 | +0.8% | 945 |
| 2016/10/07 | 462,000 | 465,000 | 459,500 | 462,500 | -500 | -0.1% | 1,197 |
| 2016/10/06 | 463,000 | 466,500 | 461,000 | 463,000 | -4,500 | -1% | 1,870 |
| 2016/10/05 | 469,000 | 469,500 | 462,500 | 467,500 | -3,500 | -0.7% | 1,880 |
| 2016/10/04 | 465,000 | 473,000 | 465,000 | 471,000 | +3,000 | +0.6% | 1,830 |
| 2016/10/03 | 471,000 | 473,000 | 465,000 | 468,000 | -6,000 | -1.3% | 2,032 |
| 2016/09/30 | 462,000 | 475,500 | 462,000 | 474,000 | +12,000 | +2.6% | 1,612 |
| 2016/09/29 | 465,000 | 466,000 | 461,000 | 462,000 | -3,500 | -0.8% | 1,277 |
| 2016/09/28 | 461,000 | 466,000 | 457,500 | 465,500 | +3,500 | +0.8% | 932 |
| 2016/09/27 | 460,000 | 466,000 | 459,500 | 462,000 | +500 | +0.1% | 1,274 |
| 2016/09/26 | 454,000 | 462,000 | 454,000 | 461,500 | +11,500 | +2.6% | 966 |
| 2016/09/23 | 446,000 | 455,000 | 446,000 | 450,000 | +5,000 | +1.1% | 2,173 |
| 2016/09/21 | 440,000 | 448,000 | 440,000 | 445,000 | +3,500 | +0.8% | 1,014 |
| 2016/09/20 | 440,500 | 444,500 | 437,500 | 441,500 | +2,500 | +0.6% | 802 |
| 2016/09/16 | 446,000 | 446,000 | 438,000 | 439,000 | -2,500 | -0.6% | 1,377 |
1951～
2000
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
