117,500
-100 (-0.09%)
株価：2025/07/29 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/07/11 | 439,000 | 440,500 | 433,000 | 435,500 | -6,500 | -1.5% | 2,299 |
| 2017/07/10 | 447,500 | 448,000 | 441,500 | 442,000 | -6,500 | -1.4% | 1,397 |
| 2017/07/07 | 454,500 | 457,500 | 448,000 | 448,500 | -9,500 | -2.1% | 1,844 |
| 2017/07/06 | 452,500 | 459,000 | 452,000 | 458,000 | +2,000 | +0.4% | 1,113 |
| 2017/07/05 | 455,000 | 458,000 | 448,000 | 456,000 | +1,000 | +0.2% | 1,188 |
| 2017/07/04 | 464,500 | 467,000 | 452,500 | 455,000 | -7,000 | -1.5% | 1,726 |
| 2017/07/03 | 465,500 | 468,500 | 462,000 | 462,000 | -8,000 | -1.7% | 1,363 |
| 2017/06/30 | 473,000 | 473,000 | 468,500 | 470,000 | ±0 | ±0% | 913 |
| 2017/06/29 | 469,000 | 473,500 | 468,000 | 470,000 | +2,500 | +0.5% | 1,063 |
| 2017/06/28 | 471,000 | 471,500 | 466,500 | 467,500 | -6,000 | -1.3% | 1,152 |
| 2017/06/27 | 473,500 | 474,000 | 470,500 | 473,500 | -500 | -0.1% | 798 |
| 2017/06/26 | 468,000 | 474,500 | 468,000 | 474,000 | +2,500 | +0.5% | 771 |
| 2017/06/23 | 476,500 | 478,000 | 470,000 | 471,500 | -7,000 | -1.5% | 1,031 |
| 2017/06/22 | 476,000 | 478,500 | 475,000 | 478,500 | +2,500 | +0.5% | 594 |
| 2017/06/21 | 476,000 | 477,500 | 474,000 | 476,000 | ±0 | ±0% | 557 |
| 2017/06/20 | 478,000 | 478,000 | 474,500 | 476,000 | -2,500 | -0.5% | 495 |
| 2017/06/19 | 478,000 | 479,500 | 475,000 | 478,500 | ±0 | ±0% | 626 |
| 2017/06/16 | 484,000 | 484,000 | 478,500 | 478,500 | -8,000 | -1.6% | 723 |
| 2017/06/15 | 472,500 | 486,500 | 472,500 | 486,500 | +14,000 | +3% | 1,315 |
| 2017/06/14 | 477,000 | 478,500 | 470,500 | 472,500 | -4,500 | -0.9% | 1,099 |
| 2017/06/13 | 480,500 | 482,000 | 477,000 | 477,000 | -5,000 | -1% | 1,015 |
| 2017/06/12 | 482,500 | 486,000 | 481,000 | 482,000 | -4,000 | -0.8% | 877 |
| 2017/06/09 | 486,000 | 488,000 | 483,000 | 486,000 | +1,000 | +0.2% | 1,170 |
| 2017/06/08 | 492,000 | 492,000 | 483,500 | 485,000 | -9,000 | -1.8% | 876 |
| 2017/06/07 | 486,500 | 495,500 | 485,500 | 494,000 | +7,000 | +1.4% | 1,292 |
| 2017/06/06 | 488,500 | 488,500 | 482,000 | 487,000 | -2,500 | -0.5% | 938 |
| 2017/06/05 | 494,500 | 496,500 | 489,500 | 489,500 | -6,000 | -1.2% | 1,135 |
| 2017/06/02 | 500,000 | 502,000 | 495,500 | 495,500 | -2,500 | -0.5% | 1,015 |
| 2017/06/01 | 490,000 | 499,000 | 489,000 | 498,000 | +6,500 | +1.3% | 1,054 |
| 2017/05/31 | 487,500 | 491,500 | 483,000 | 491,500 | +2,500 | +0.5% | 977 |
| 2017/05/30 | 492,000 | 492,000 | 486,500 | 489,000 | -3,000 | -0.6% | 877 |
| 2017/05/29 | 491,500 | 492,000 | 489,000 | 492,000 | +500 | +0.1% | 434 |
| 2017/05/26 | 493,000 | 493,000 | 488,500 | 491,500 | ±0 | ±0% | 630 |
| 2017/05/25 | 486,000 | 491,500 | 482,000 | 491,500 | +7,500 | +1.5% | 827 |
| 2017/05/24 | 482,000 | 484,500 | 479,000 | 484,000 | -1,000 | -0.2% | 636 |
| 2017/05/23 | 482,500 | 485,500 | 481,500 | 485,000 | +2,500 | +0.5% | 671 |
1951～
2000
件表示中 / 3750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
