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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 438,500 | 445,500 | 438,500 | 441,500 | -1,000 | -0.2% | 1,142 |
| 2016/09/14 | 451,500 | 452,000 | 442,000 | 442,500 | -9,000 | -2% | 1,199 |
| 2016/09/13 | 445,500 | 452,500 | 443,000 | 451,500 | +4,500 | +1% | 1,215 |
| 2016/09/12 | 436,000 | 447,000 | 435,000 | 447,000 | +5,500 | +1.2% | 1,130 |
| 2016/09/09 | 442,000 | 448,000 | 440,500 | 441,500 | -2,500 | -0.6% | 1,482 |
| 2016/09/08 | 442,500 | 444,000 | 439,500 | 444,000 | +1,500 | +0.3% | 616 |
| 2016/09/07 | 437,500 | 443,000 | 436,000 | 442,500 | +1,000 | +0.2% | 1,003 |
| 2016/09/06 | 441,500 | 445,500 | 438,500 | 441,500 | +500 | +0.1% | 1,477 |
| 2016/09/05 | 442,500 | 443,500 | 437,000 | 441,000 | -1,500 | -0.3% | 1,261 |
| 2016/09/02 | 444,500 | 446,500 | 439,000 | 442,500 | -3,000 | -0.7% | 1,334 |
| 2016/09/01 | 447,500 | 449,000 | 443,500 | 445,500 | +2,500 | +0.6% | 1,477 |
| 2016/08/31 | 448,500 | 448,500 | 441,500 | 443,000 | -6,000 | -1.3% | 1,234 |
| 2016/08/30 | 453,500 | 455,000 | 447,500 | 449,000 | -4,500 | -1% | 881 |
| 2016/08/29 | 454,000 | 455,500 | 447,000 | 453,500 | -3,500 | -0.8% | 985 |
| 2016/08/26 | 456,500 | 461,000 | 454,000 | 457,000 | +2,000 | +0.4% | 1,406 |
| 2016/08/25 | 454,500 | 457,000 | 452,500 | 455,000 | -2,500 | -0.5% | 973 |
| 2016/08/24 | 454,000 | 457,500 | 450,000 | 457,500 | +1,500 | +0.3% | 981 |
| 2016/08/23 | 450,000 | 457,500 | 450,000 | 456,000 | +3,500 | +0.8% | 838 |
| 2016/08/22 | 445,500 | 453,000 | 439,500 | 452,500 | +4,000 | +0.9% | 1,216 |
| 2016/08/19 | 459,500 | 459,500 | 448,500 | 448,500 | -12,000 | -2.6% | 2,071 |
| 2016/08/18 | 455,500 | 460,500 | 452,000 | 460,500 | +2,500 | +0.5% | 2,307 |
| 2016/08/17 | 455,500 | 460,000 | 453,000 | 458,000 | +500 | +0.1% | 1,688 |
| 2016/08/16 | 466,500 | 468,000 | 455,000 | 457,500 | -12,000 | -2.6% | 3,332 |
| 2016/08/15 | 471,500 | 471,500 | 466,500 | 469,500 | -1,000 | -0.2% | 1,130 |
| 2016/08/12 | 470,000 | 475,000 | 468,000 | 470,500 | +2,000 | +0.4% | 2,068 |
| 2016/08/10 | 465,500 | 473,000 | 465,000 | 468,500 | -1,500 | -0.3% | 1,189 |
| 2016/08/09 | 468,500 | 471,000 | 467,000 | 470,000 | +1,500 | +0.3% | 907 |
| 2016/08/08 | 470,000 | 473,500 | 466,500 | 468,500 | -4,500 | -1% | 1,318 |
| 2016/08/05 | 475,000 | 478,500 | 469,500 | 473,000 | -7,500 | -1.6% | 1,949 |
| 2016/08/04 | 470,500 | 483,000 | 468,500 | 480,500 | +10,000 | +2.1% | 2,551 |
| 2016/08/03 | 463,000 | 475,000 | 459,000 | 470,500 | +500 | +0.1% | 2,585 |
| 2016/08/02 | 472,000 | 472,000 | 464,000 | 470,000 | +2,500 | +0.5% | 2,397 |
| 2016/08/01 | 474,000 | 483,000 | 464,500 | 467,500 | -500 | -0.1% | 2,706 |
| 2016/07/29 | 470,000 | 478,500 | 463,500 | 468,000 | -500 | -0.1% | 2,771 |
| 2016/07/28 | 468,500 | 477,500 | 468,000 | 468,500 | -3,000 | -0.6% | 2,583 |
| 2016/07/27 | 481,500 | 481,500 | 470,500 | 471,500 | -10,500 | -2.2% | 1,780 |
| 2016/07/26 | 477,000 | 482,000 | 475,000 | 482,000 | +1,500 | +0.3% | 1,278 |
| 2016/07/25 | 484,000 | 484,000 | 472,000 | 480,500 | -500 | -0.1% | 1,087 |
| 2016/07/22 | 473,500 | 484,500 | 473,500 | 481,000 | +4,000 | +0.8% | 1,752 |
| 2016/07/21 | 482,000 | 483,000 | 471,000 | 477,000 | -6,000 | -1.2% | 1,256 |
| 2016/07/20 | 476,000 | 485,000 | 476,000 | 483,000 | +10,000 | +2.1% | 1,686 |
| 2016/07/19 | 473,500 | 477,000 | 469,500 | 473,000 | +1,500 | +0.3% | 1,151 |
| 2016/07/15 | 471,000 | 476,500 | 466,000 | 471,500 | -3,500 | -0.7% | 1,731 |
| 2016/07/14 | 467,000 | 475,000 | 464,500 | 475,000 | +9,500 | +2% | 1,543 |
| 2016/07/13 | 471,000 | 471,500 | 462,000 | 465,500 | -4,000 | -0.9% | 1,829 |
| 2016/07/12 | 466,500 | 471,500 | 464,000 | 469,500 | +4,000 | +0.9% | 2,771 |
| 2016/07/11 | 462,500 | 470,000 | 461,000 | 465,500 | +8,000 | +1.7% | 2,141 |
| 2016/07/08 | 465,000 | 468,000 | 457,000 | 457,500 | -9,000 | -1.9% | 1,936 |
| 2016/07/07 | 461,000 | 467,000 | 456,500 | 466,500 | +5,500 | +1.2% | 3,757 |
| 2016/07/06 | 461,000 | 465,500 | 459,000 | 461,000 | -2,500 | -0.5% | 2,770 |
2001～
2050
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
