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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 481,500 | 484,500 | 474,500 | 475,500 | -2,500 | -0.5% | 814 |
| 2015/06/25 | 481,500 | 482,500 | 477,000 | 478,000 | -2,500 | -0.5% | 742 |
| 2015/06/24 | 475,500 | 480,500 | 474,000 | 480,500 | +5,000 | +1.1% | 238 |
| 2015/06/23 | 475,000 | 477,000 | 471,000 | 475,500 | -3,000 | -0.6% | 621 |
| 2015/06/22 | 476,500 | 484,000 | 474,000 | 478,500 | +1,500 | +0.3% | 1,194 |
| 2015/06/19 | 475,500 | 477,500 | 473,500 | 477,000 | +500 | +0.1% | 498 |
| 2015/06/18 | 470,000 | 479,000 | 469,500 | 476,500 | -500 | -0.1% | 378 |
| 2015/06/17 | 475,500 | 480,000 | 471,500 | 477,000 | ±0 | ±0% | 512 |
| 2015/06/16 | 478,500 | 478,500 | 474,500 | 477,000 | -1,500 | -0.3% | 577 |
| 2015/06/15 | 472,500 | 479,500 | 470,000 | 478,500 | +3,500 | +0.7% | 608 |
| 2015/06/12 | 472,500 | 476,500 | 468,500 | 475,000 | +5,500 | +1.2% | 921 |
| 2015/06/11 | 473,500 | 473,500 | 466,500 | 469,500 | -6,500 | -1.4% | 965 |
| 2015/06/10 | 470,500 | 476,000 | 468,000 | 476,000 | +5,500 | +1.2% | 642 |
| 2015/06/09 | 464,000 | 471,000 | 463,000 | 470,500 | +8,500 | +1.8% | 779 |
| 2015/06/08 | 466,000 | 470,500 | 462,000 | 462,000 | -2,500 | -0.5% | 715 |
| 2015/06/05 | 465,500 | 467,500 | 463,500 | 464,500 | -2,000 | -0.4% | 1,241 |
| 2015/06/04 | 472,000 | 478,000 | 466,500 | 466,500 | -10,500 | -2.2% | 1,569 |
| 2015/06/03 | 475,000 | 477,500 | 472,000 | 477,000 | +1,000 | +0.2% | 475 |
| 2015/06/02 | 483,500 | 483,500 | 476,000 | 476,000 | -5,000 | -1% | 694 |
| 2015/06/01 | 476,500 | 484,000 | 475,500 | 481,000 | +4,500 | +0.9% | 791 |
| 2015/05/29 | 475,000 | 480,000 | 475,000 | 476,500 | -500 | -0.1% | 737 |
| 2015/05/28 | 479,000 | 479,500 | 471,500 | 477,000 | -2,500 | -0.5% | 738 |
| 2015/05/27 | 476,500 | 480,000 | 471,500 | 479,500 | +5,500 | +1.2% | 1,249 |
| 2015/05/26 | 477,000 | 478,000 | 471,000 | 474,000 | -3,000 | -0.6% | 602 |
| 2015/05/25 | 474,500 | 478,000 | 474,500 | 477,000 | +6,500 | +1.4% | 542 |
| 2015/05/22 | 468,000 | 474,000 | 467,500 | 470,500 | ±0 | ±0% | 632 |
| 2015/05/21 | 473,000 | 473,000 | 468,500 | 470,500 | -3,000 | -0.6% | 808 |
| 2015/05/20 | 469,500 | 473,500 | 466,500 | 473,500 | +7,500 | +1.6% | 521 |
| 2015/05/19 | 468,500 | 471,500 | 466,000 | 466,000 | -4,000 | -0.9% | 962 |
| 2015/05/18 | 466,000 | 471,000 | 466,000 | 470,000 | +2,000 | +0.4% | 435 |
| 2015/05/15 | 474,000 | 474,500 | 463,000 | 468,000 | -6,000 | -1.3% | 886 |
| 2015/05/14 | 466,000 | 475,000 | 466,000 | 474,000 | +3,500 | +0.7% | 588 |
| 2015/05/13 | 466,000 | 473,000 | 465,000 | 470,500 | +2,500 | +0.5% | 893 |
| 2015/05/12 | 469,500 | 474,000 | 468,000 | 468,000 | -5,500 | -1.2% | 1,083 |
| 2015/05/11 | 467,000 | 480,500 | 465,000 | 473,500 | +15,000 | +3.3% | 1,817 |
| 2015/05/08 | 464,500 | 472,500 | 458,500 | 458,500 | -2,000 | -0.4% | 1,323 |
| 2015/05/07 | 465,000 | 465,500 | 452,500 | 460,500 | -4,500 | -1% | 1,236 |
| 2015/05/01 | 472,000 | 473,000 | 464,000 | 465,000 | -1,000 | -0.2% | 1,909 |
| 2015/04/30 | 465,000 | 472,000 | 459,000 | 466,000 | -500 | -0.1% | 1,712 |
| 2015/04/28 | 470,000 | 474,000 | 466,500 | 466,500 | -1,500 | -0.3% | 1,005 |
| 2015/04/27 | 470,000 | 476,000 | 468,000 | 468,000 | -1,500 | -0.3% | 1,104 |
| 2015/04/24 | 473,000 | 475,500 | 469,500 | 469,500 | -4,000 | -0.8% | 1,143 |
| 2015/04/23 | 477,000 | 479,500 | 471,500 | 473,500 | -2,000 | -0.4% | 990 |
| 2015/04/22 | 477,000 | 477,500 | 473,000 | 475,500 | ±0 | ±0% | 818 |
| 2015/04/21 | 482,000 | 482,000 | 475,000 | 475,500 | -3,500 | -0.7% | 437 |
| 2015/04/20 | 476,000 | 479,000 | 470,000 | 479,000 | +3,000 | +0.6% | 1,078 |
| 2015/04/17 | 484,000 | 484,000 | 475,500 | 476,000 | -4,500 | -0.9% | 1,272 |
| 2015/04/16 | 468,000 | 483,500 | 466,500 | 480,500 | +8,500 | +1.8% | 1,377 |
| 2015/04/15 | 466,000 | 474,000 | 465,500 | 472,000 | +2,000 | +0.4% | 745 |
| 2015/04/14 | 468,500 | 472,500 | 465,500 | 470,000 | +1,000 | +0.2% | 538 |
2301～
2350
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
