115,800
-300 (-0.26%)
株価：2025/04/18 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 |
|---|---|---|---|---|---|---|---|
| 2014/06/16 | 374,500 | 378,000 | 373,000 | 376,500 | +4,500 | +1.2% | 714 |
| 2014/06/13 | 370,000 | 372,500 | 363,000 | 372,000 | +2,000 | +0.5% | 670 |
| 2014/06/12 | 365,500 | 372,000 | 365,500 | 370,000 | ±0 | ±0% | 490 |
| 2014/06/11 | 368,000 | 371,000 | 365,000 | 370,000 | +4,500 | +1.2% | 728 |
| 2014/06/10 | 368,500 | 370,000 | 365,000 | 365,500 | -2,000 | -0.5% | 891 |
| 2014/06/09 | 365,000 | 368,000 | 364,000 | 367,500 | +3,500 | +1% | 730 |
| 2014/06/06 | 373,000 | 374,000 | 363,500 | 364,000 | -2,500 | -0.7% | 838 |
| 2014/06/05 | 375,000 | 379,500 | 360,500 | 366,500 | -4,000 | -1.1% | 1,057 |
| 2014/06/04 | 377,500 | 378,000 | 369,500 | 370,500 | -3,500 | -0.9% | 1,263 |
| 2014/06/03 | 376,000 | 377,500 | 374,000 | 374,000 | +2,500 | +0.7% | 1,063 |
| 2014/06/02 | 375,000 | 375,000 | 370,500 | 371,500 | +500 | +0.1% | 845 |
| 2014/05/30 | 370,000 | 374,500 | 370,000 | 371,000 | +1,000 | +0.3% | 697 |
| 2014/05/29 | 374,500 | 374,500 | 369,000 | 370,000 | -2,500 | -0.7% | 417 |
| 2014/05/28 | 370,000 | 375,000 | 370,000 | 372,500 | +5,500 | +1.5% | 1,197 |
| 2014/05/27 | 365,000 | 368,000 | 364,500 | 367,000 | +3,000 | +0.8% | 1,099 |
| 2014/05/26 | 366,500 | 367,000 | 363,500 | 364,000 | -1,000 | -0.3% | 374 |
| 2014/05/23 | 367,000 | 368,000 | 364,500 | 365,000 | -500 | -0.1% | 891 |
| 2014/05/22 | 366,000 | 367,500 | 364,500 | 365,500 | -1,000 | -0.3% | 531 |
| 2014/05/21 | 365,000 | 367,000 | 362,000 | 366,500 | +1,500 | +0.4% | 874 |
| 2014/05/20 | 365,000 | 368,000 | 361,000 | 365,000 | ±0 | ±0% | 704 |
| 2014/05/19 | 365,000 | 366,000 | 364,000 | 365,000 | -1,500 | -0.4% | 1,042 |
| 2014/05/16 | 363,000 | 370,000 | 363,000 | 366,500 | +1,500 | +0.4% | 2,513 |
| 2014/05/15 | 363,500 | 365,000 | 362,000 | 365,000 | +1,000 | +0.3% | 706 |
| 2014/05/14 | 363,000 | 366,000 | 363,000 | 364,000 | +1,000 | +0.3% | 846 |
| 2014/05/13 | 361,000 | 365,000 | 361,000 | 363,000 | ±0 | ±0% | 1,129 |
| 2014/05/12 | 363,000 | 366,000 | 360,500 | 363,000 | -1,000 | -0.3% | 968 |
| 2014/05/09 | 365,000 | 365,000 | 362,000 | 364,000 | +1,500 | +0.4% | 1,074 |
| 2014/05/08 | 361,000 | 365,000 | 360,500 | 362,500 | +2,500 | +0.7% | 967 |
| 2014/05/07 | 360,500 | 365,000 | 360,000 | 360,000 | -1,000 | -0.3% | 913 |
| 2014/05/02 | 361,000 | 364,000 | 360,000 | 361,000 | +1,000 | +0.3% | 1,217 |
| 2014/05/01 | 358,500 | 360,000 | 358,500 | 360,000 | ±0 | ±0% | 562 |
| 2014/04/30 | 359,500 | 360,000 | 358,500 | 360,000 | +500 | +0.1% | 412 |
| 2014/04/28 | 356,000 | 360,000 | 354,500 | 359,500 | +1,500 | +0.4% | 550 |
| 2014/04/25 | 354,500 | 358,500 | 354,000 | 358,000 | ±0 | ±0% | 777 |
| 2014/04/24 | 356,500 | 358,500 | 353,000 | 358,000 | +5,500 | +1.6% | 858 |
| 2014/04/23 | 356,000 | 356,000 | 350,000 | 352,500 | -4,500 | -1.3% | 605 |
| 2014/04/22 | 360,000 | 361,500 | 351,000 | 357,000 | +3,000 | +0.8% | 960 |
| 2014/04/21 | 357,000 | 358,500 | 352,500 | 354,000 | -1,000 | -0.3% | 732 |
| 2014/04/18 | 351,000 | 359,500 | 351,000 | 355,000 | +8,000 | +2.3% | 1,025 |
| 2014/04/17 | 347,000 | 351,000 | 346,500 | 347,000 | +2,000 | +0.6% | 468 |
| 2014/04/16 | 343,500 | 347,000 | 342,000 | 345,000 | +2,000 | +0.6% | 729 |
| 2014/04/15 | 353,000 | 353,000 | 342,500 | 343,000 | -7,500 | -2.1% | 723 |
| 2014/04/14 | 346,000 | 351,000 | 342,500 | 350,500 | +2,000 | +0.6% | 704 |
| 2014/04/11 | 350,000 | 351,000 | 345,500 | 348,500 | -1,500 | -0.4% | 967 |
| 2014/04/10 | 348,000 | 355,000 | 344,500 | 350,000 | +9,000 | +2.6% | 1,130 |
| 2014/04/09 | 347,500 | 350,500 | 341,000 | 341,000 | -9,000 | -2.6% | 572 |
| 2014/04/08 | 348,000 | 350,500 | 345,000 | 350,000 | +1,000 | +0.3% | 639 |
| 2014/04/07 | 346,500 | 355,000 | 345,000 | 349,000 | +1,500 | +0.4% | 549 |
| 2014/04/04 | 349,000 | 352,000 | 347,000 | 347,500 | -5,500 | -1.6% | 399 |
| 2014/04/03 | 354,500 | 356,500 | 352,500 | 353,000 | -1,000 | -0.3% | 568 |
2651～
2700
件表示中 / 3683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
