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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 441,000 | 452,000 | 440,000 | 448,000 | +3,000 | +0.7% | 1,466 |
| 2016/02/05 | 438,000 | 449,500 | 434,000 | 445,000 | +4,500 | +1% | 2,193 |
| 2016/02/04 | 437,500 | 450,000 | 436,500 | 440,500 | -3,000 | -0.7% | 1,503 |
| 2016/02/03 | 428,000 | 445,500 | 423,000 | 443,500 | +9,500 | +2.2% | 1,891 |
| 2016/02/02 | 432,000 | 434,000 | 430,000 | 434,000 | -2,500 | -0.6% | 925 |
| 2016/02/01 | 436,000 | 455,000 | 434,000 | 436,500 | +5,500 | +1.3% | 2,636 |
| 2016/01/29 | 408,000 | 431,500 | 401,500 | 431,000 | +23,000 | +5.6% | 1,707 |
| 2016/01/28 | 404,500 | 411,500 | 401,000 | 408,000 | +500 | +0.1% | 1,254 |
| 2016/01/27 | 404,500 | 409,000 | 402,000 | 407,500 | +10,000 | +2.5% | 1,038 |
| 2016/01/26 | 396,500 | 399,500 | 392,500 | 397,500 | +500 | +0.1% | 796 |
| 2016/01/25 | 393,000 | 400,500 | 387,500 | 397,000 | +6,500 | +1.7% | 1,179 |
| 2016/01/22 | 390,500 | 396,500 | 389,500 | 390,500 | +1,000 | +0.3% | 942 |
| 2016/01/21 | 388,000 | 394,500 | 385,500 | 389,500 | -1,500 | -0.4% | 1,275 |
| 2016/01/20 | 393,500 | 401,000 | 390,000 | 391,000 | -4,000 | -1% | 1,057 |
| 2016/01/19 | 398,500 | 398,500 | 388,500 | 395,000 | -3,500 | -0.9% | 833 |
| 2016/01/18 | 398,000 | 404,500 | 390,500 | 398,500 | -500 | -0.1% | 570 |
| 2016/01/15 | 406,500 | 406,500 | 396,000 | 399,000 | -500 | -0.1% | 871 |
| 2016/01/14 | 397,000 | 400,500 | 393,000 | 399,500 | +2,000 | +0.5% | 958 |
| 2016/01/13 | 402,000 | 409,000 | 396,500 | 397,500 | +2,500 | +0.6% | 1,279 |
| 2016/01/12 | 398,500 | 401,000 | 391,500 | 395,000 | -14,000 | -3.4% | 949 |
| 2016/01/08 | 409,500 | 415,500 | 405,500 | 409,000 | -4,500 | -1.1% | 754 |
| 2016/01/07 | 412,500 | 415,500 | 410,000 | 413,500 | +1,000 | +0.2% | 840 |
| 2016/01/06 | 421,500 | 422,000 | 411,500 | 412,500 | -6,000 | -1.4% | 496 |
| 2016/01/05 | 416,500 | 420,500 | 411,500 | 418,500 | +1,000 | +0.2% | 871 |
| 2016/01/04 | 419,000 | 419,000 | 410,000 | 417,500 | -2,500 | -0.6% | 499 |
| 2015/12/30 | 416,500 | 423,500 | 415,000 | 420,000 | +1,500 | +0.4% | 501 |
| 2015/12/29 | 417,000 | 420,000 | 416,500 | 418,500 | -1,500 | -0.4% | 476 |
| 2015/12/28 | 420,000 | 422,500 | 417,000 | 420,000 | -500 | -0.1% | 314 |
| 2015/12/25 | 420,000 | 426,000 | 417,500 | 420,500 | -2,500 | -0.6% | 352 |
| 2015/12/24 | 420,000 | 423,000 | 415,000 | 423,000 | +3,000 | +0.7% | 638 |
| 2015/12/22 | 430,000 | 435,000 | 420,000 | 420,000 | -7,000 | -1.6% | 1,804 |
| 2015/12/21 | 422,500 | 429,500 | 419,000 | 427,000 | +5,000 | +1.2% | 946 |
| 2015/12/18 | 418,000 | 425,000 | 410,500 | 422,000 | +6,000 | +1.4% | 1,096 |
| 2015/12/17 | 413,500 | 418,500 | 413,500 | 416,000 | +5,000 | +1.2% | 481 |
| 2015/12/16 | 410,500 | 413,500 | 408,000 | 411,000 | +1,500 | +0.4% | 870 |
| 2015/12/15 | 418,000 | 418,000 | 406,000 | 409,500 | -12,000 | -2.8% | 1,085 |
| 2015/12/14 | 411,500 | 422,000 | 410,500 | 421,500 | +10,000 | +2.4% | 1,027 |
| 2015/12/11 | 414,500 | 415,000 | 411,500 | 411,500 | -3,000 | -0.7% | 575 |
| 2015/12/10 | 413,500 | 416,000 | 411,000 | 414,500 | -5,500 | -1.3% | 745 |
| 2015/12/09 | 425,000 | 426,000 | 416,500 | 420,000 | -7,000 | -1.6% | 744 |
| 2015/12/08 | 423,500 | 428,000 | 422,500 | 427,000 | +2,500 | +0.6% | 848 |
| 2015/12/07 | 426,000 | 429,500 | 423,000 | 424,500 | -5,000 | -1.2% | 507 |
| 2015/12/04 | 427,500 | 430,000 | 426,500 | 429,500 | -1,500 | -0.3% | 451 |
| 2015/12/03 | 423,000 | 435,000 | 417,000 | 431,000 | +4,500 | +1.1% | 793 |
| 2015/12/02 | 434,000 | 441,500 | 424,000 | 426,500 | -5,000 | -1.2% | 1,145 |
| 2015/12/01 | 421,500 | 433,500 | 420,000 | 431,500 | +11,000 | +2.6% | 999 |
| 2015/11/30 | 425,500 | 430,500 | 420,500 | 420,500 | -11,000 | -2.5% | 706 |
| 2015/11/27 | 431,000 | 432,000 | 425,500 | 431,500 | +500 | +0.1% | 369 |
| 2015/11/26 | 431,500 | 434,000 | 426,000 | 431,000 | +6,500 | +1.5% | 744 |
| 2015/11/25 | 421,000 | 431,000 | 421,000 | 424,500 | +6,500 | +1.6% | 1,068 |
2151～
2200
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
