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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 422,000 | 424,500 | 418,000 | 418,000 | -6,500 | -1.5% | 707 |
| 2015/11/20 | 422,000 | 425,500 | 417,500 | 424,500 | +3,500 | +0.8% | 292 |
| 2015/11/19 | 419,500 | 426,000 | 419,500 | 421,000 | +1,500 | +0.4% | 448 |
| 2015/11/18 | 430,000 | 430,000 | 417,500 | 419,500 | -7,000 | -1.6% | 701 |
| 2015/11/17 | 424,500 | 435,000 | 422,500 | 426,500 | +5,500 | +1.3% | 1,431 |
| 2015/11/16 | 418,500 | 424,500 | 418,000 | 421,000 | -3,000 | -0.7% | 723 |
| 2015/11/13 | 419,500 | 424,500 | 417,500 | 424,000 | +4,500 | +1.1% | 1,018 |
| 2015/11/12 | 418,000 | 422,000 | 418,000 | 419,500 | +2,500 | +0.6% | 649 |
| 2015/11/11 | 418,000 | 419,000 | 416,500 | 417,000 | -3,500 | -0.8% | 436 |
| 2015/11/10 | 419,500 | 421,000 | 414,000 | 420,500 | +4,000 | +1% | 1,235 |
| 2015/11/09 | 414,000 | 416,500 | 414,000 | 416,500 | -2,500 | -0.6% | 442 |
| 2015/11/06 | 420,500 | 423,000 | 415,500 | 419,000 | +2,500 | +0.6% | 1,082 |
| 2015/11/05 | 417,500 | 421,500 | 415,000 | 416,500 | +1,000 | +0.2% | 1,297 |
| 2015/11/04 | 416,000 | 418,500 | 409,500 | 415,500 | ±0 | ±0% | 1,176 |
| 2015/11/02 | 416,500 | 419,500 | 412,000 | 415,500 | -2,000 | -0.5% | 890 |
| 2015/10/30 | 418,000 | 421,500 | 413,000 | 417,500 | -3,000 | -0.7% | 1,059 |
| 2015/10/29 | 420,500 | 424,500 | 416,500 | 420,500 | +500 | +0.1% | 801 |
| 2015/10/28 | 417,000 | 423,000 | 415,000 | 420,000 | ±0 | ±0% | 807 |
| 2015/10/27 | 414,000 | 420,000 | 413,000 | 420,000 | +7,500 | +1.8% | 933 |
| 2015/10/26 | 420,000 | 421,000 | 410,000 | 412,500 | -5,500 | -1.3% | 646 |
| 2015/10/23 | 426,000 | 426,000 | 417,500 | 418,000 | -1,000 | -0.2% | 699 |
| 2015/10/22 | 415,000 | 422,500 | 415,000 | 419,000 | -1,000 | -0.2% | 507 |
| 2015/10/21 | 416,500 | 423,000 | 411,500 | 420,000 | +4,500 | +1.1% | 885 |
| 2015/10/20 | 423,000 | 424,000 | 412,500 | 415,500 | -3,000 | -0.7% | 919 |
| 2015/10/19 | 413,000 | 421,500 | 409,000 | 418,500 | +7,500 | +1.8% | 1,083 |
| 2015/10/16 | 409,500 | 413,500 | 409,000 | 411,000 | +1,000 | +0.2% | 638 |
| 2015/10/15 | 404,500 | 414,000 | 403,000 | 410,000 | ±0 | ±0% | 717 |
| 2015/10/14 | 403,500 | 415,000 | 402,000 | 410,000 | +5,500 | +1.4% | 1,317 |
| 2015/10/13 | 403,000 | 408,500 | 402,000 | 404,500 | -5,000 | -1.2% | 665 |
| 2015/10/09 | 398,500 | 409,500 | 398,500 | 409,500 | +8,000 | +2% | 752 |
| 2015/10/08 | 400,500 | 403,500 | 398,000 | 401,500 | ±0 | ±0% | 827 |
| 2015/10/07 | 412,000 | 412,000 | 398,000 | 401,500 | -7,000 | -1.7% | 1,047 |
| 2015/10/06 | 404,500 | 412,000 | 403,000 | 408,500 | +7,000 | +1.7% | 1,354 |
| 2015/10/05 | 396,500 | 404,500 | 394,500 | 401,500 | +6,000 | +1.5% | 523 |
| 2015/10/02 | 402,500 | 406,000 | 395,500 | 395,500 | -6,000 | -1.5% | 1,340 |
| 2015/10/01 | 402,000 | 406,500 | 396,500 | 401,500 | +3,000 | +0.8% | 744 |
| 2015/09/30 | 397,500 | 404,500 | 391,500 | 398,500 | +10,500 | +2.7% | 1,444 |
| 2015/09/29 | 403,000 | 407,000 | 375,000 | 388,000 | -16,500 | -4.1% | 2,384 |
| 2015/09/28 | 398,500 | 407,000 | 397,500 | 404,500 | +1,500 | +0.4% | 1,357 |
| 2015/09/25 | 385,000 | 403,000 | 385,000 | 403,000 | +16,000 | +4.1% | 1,294 |
| 2015/09/24 | 388,500 | 396,500 | 387,000 | 387,000 | -1,000 | -0.3% | 1,215 |
| 2015/09/18 | 390,000 | 395,000 | 388,000 | 388,000 | -4,500 | -1.1% | 1,293 |
| 2015/09/17 | 383,000 | 394,000 | 383,000 | 392,500 | +10,500 | +2.7% | 775 |
| 2015/09/16 | 388,000 | 389,000 | 380,500 | 382,000 | -6,000 | -1.5% | 903 |
| 2015/09/15 | 380,000 | 391,500 | 378,000 | 388,000 | +7,500 | +2% | 1,353 |
| 2015/09/14 | 378,500 | 387,000 | 376,500 | 380,500 | -500 | -0.1% | 1,369 |
| 2015/09/11 | 374,000 | 381,000 | 369,000 | 381,000 | +17,000 | +4.7% | 1,264 |
| 2015/09/10 | 369,500 | 372,000 | 362,500 | 364,000 | -5,500 | -1.5% | 2,170 |
| 2015/09/09 | 377,500 | 379,500 | 367,000 | 369,500 | -3,500 | -0.9% | 1,913 |
| 2015/09/08 | 376,000 | 381,000 | 372,500 | 373,000 | -6,000 | -1.6% | 814 |
2201～
2250
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
