585,000
-5000 (-0.85%)
株価：2024/11/22 12:39
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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 613,000 | 615,000 | 609,000 | 612,000 | -1,000 | -0.2% | 933 |
| 2024/01/29 | 610,000 | 615,000 | 607,000 | 613,000 | +5,000 | +0.8% | 803 |
| 2024/01/26 | 607,000 | 610,000 | 606,000 | 608,000 | -1,000 | -0.2% | 688 |
| 2024/01/25 | 606,000 | 609,000 | 602,000 | 609,000 | ±0 | ±0% | 1,091 |
| 2024/01/24 | 606,000 | 616,000 | 606,000 | 609,000 | +2,000 | +0.3% | 905 |
| 2024/01/23 | 617,000 | 617,000 | 607,000 | 607,000 | -8,000 | -1.3% | 970 |
| 2024/01/22 | 604,000 | 615,000 | 604,000 | 615,000 | +10,000 | +1.7% | 844 |
| 2024/01/19 | 600,000 | 606,000 | 599,000 | 605,000 | +10,000 | +1.7% | 747 |
| 2024/01/18 | 598,000 | 598,000 | 593,000 | 595,000 | -5,000 | -0.8% | 954 |
| 2024/01/17 | 605,000 | 605,000 | 598,000 | 600,000 | -7,000 | -1.2% | 1,050 |
| 2024/01/16 | 611,000 | 613,000 | 606,000 | 607,000 | -4,000 | -0.7% | 479 |
| 2024/01/15 | 607,000 | 613,000 | 607,000 | 611,000 | +3,000 | +0.5% | 731 |
| 2024/01/12 | 606,000 | 610,000 | 604,000 | 608,000 | +5,000 | +0.8% | 984 |
| 2024/01/11 | 605,000 | 606,000 | 602,000 | 603,000 | -2,000 | -0.3% | 874 |
| 2024/01/10 | 604,000 | 610,000 | 604,000 | 605,000 | -2,000 | -0.3% | 772 |
| 2024/01/09 | 606,000 | 607,000 | 601,000 | 607,000 | -1,000 | -0.2% | 895 |
| 2024/01/05 | 598,000 | 608,000 | 595,000 | 608,000 | +12,000 | +2% | 1,600 |
| 2024/01/04 | 604,000 | 607,000 | 596,000 | 596,000 | -8,000 | -1.3% | 736 |
| 2023/12/29 | 605,000 | 607,000 | 604,000 | 604,000 | -1,000 | -0.2% | 636 |
| 2023/12/28 | 602,000 | 605,000 | 597,000 | 605,000 | +8,000 | +1.3% | 1,003 |
| 2023/12/27 | 595,000 | 598,000 | 592,000 | 597,000 | +4,000 | +0.7% | 1,322 |
| 2023/12/26 | 586,000 | 593,000 | 586,000 | 593,000 | +6,000 | +1% | 804 |
| 2023/12/25 | 596,000 | 596,000 | 587,000 | 587,000 | -11,000 | -1.8% | 879 |
| 2023/12/22 | 594,000 | 598,000 | 592,000 | 598,000 | +2,000 | +0.3% | 1,147 |
| 2023/12/21 | 606,000 | 609,000 | 596,000 | 596,000 | -11,000 | -1.8% | 1,122 |
| 2023/12/20 | 603,000 | 610,000 | 603,000 | 607,000 | +4,000 | +0.7% | 1,121 |
| 2023/12/19 | 604,000 | 607,000 | 597,000 | 603,000 | ±0 | ±0% | 1,409 |
| 2023/12/18 | 606,000 | 608,000 | 603,000 | 603,000 | -3,000 | -0.5% | 1,108 |
| 2023/12/15 | 605,000 | 609,000 | 605,000 | 606,000 | -3,000 | -0.5% | 1,776 |
| 2023/12/14 | 610,000 | 613,000 | 606,000 | 609,000 | ±0 | ±0% | 703 |
| 2023/12/13 | 610,000 | 611,000 | 606,000 | 609,000 | -2,000 | -0.3% | 804 |
| 2023/12/12 | 609,000 | 613,000 | 608,000 | 611,000 | +2,000 | +0.3% | 549 |
| 2023/12/11 | 608,000 | 611,000 | 604,000 | 609,000 | +2,000 | +0.3% | 599 |
| 2023/12/08 | 606,000 | 609,000 | 604,000 | 607,000 | -2,000 | -0.3% | 1,379 |
| 2023/12/07 | 614,000 | 614,000 | 606,000 | 609,000 | -6,000 | -1% | 770 |
| 2023/12/06 | 612,000 | 616,000 | 610,000 | 615,000 | +3,000 | +0.5% | 495 |
| 2023/12/05 | 606,000 | 612,000 | 606,000 | 612,000 | +5,000 | +0.8% | 670 |
| 2023/12/04 | 606,000 | 608,000 | 604,000 | 607,000 | +6,000 | +1% | 1,002 |
| 2023/12/01 | 609,000 | 612,000 | 601,000 | 601,000 | -7,000 | -1.2% | 1,760 |
| 2023/11/30 | 611,000 | 612,000 | 603,000 | 608,000 | -5,000 | -0.8% | 2,048 |
| 2023/11/29 | 611,000 | 616,000 | 611,000 | 613,000 | +1,000 | +0.2% | 717 |
| 2023/11/28 | 608,000 | 615,000 | 608,000 | 612,000 | +2,000 | +0.3% | 566 |
| 2023/11/27 | 609,000 | 615,000 | 609,000 | 610,000 | +2,000 | +0.3% | 773 |
| 2023/11/24 | 611,000 | 613,000 | 608,000 | 608,000 | -1,000 | -0.2% | 530 |
| 2023/11/22 | 606,000 | 611,000 | 604,000 | 609,000 | +4,000 | +0.7% | 492 |
| 2023/11/21 | 608,000 | 611,000 | 602,000 | 605,000 | -4,000 | -0.7% | 1,198 |
| 2023/11/20 | 617,000 | 620,000 | 607,000 | 609,000 | -3,000 | -0.5% | 991 |
| 2023/11/17 | 619,000 | 620,000 | 612,000 | 612,000 | -9,000 | -1.4% | 523 |
| 2023/11/16 | 618,000 | 622,000 | 613,000 | 621,000 | +7,000 | +1.1% | 736 |
| 2023/11/15 | 615,000 | 618,000 | 613,000 | 614,000 | +2,000 | +0.3% | 767 |
201～
250
件表示中 / 3585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
