117,000
-1200 (-1.02%)
株価：2025/04/22 14:50
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 |
|---|---|---|---|---|---|---|---|
| 2014/04/03 | 354,500 | 356,500 | 352,500 | 353,000 | -1,000 | -0.3% | 568 |
| 2014/04/02 | 355,000 | 358,000 | 350,500 | 354,000 | +3,000 | +0.9% | 841 |
| 2014/04/01 | 344,000 | 351,000 | 344,000 | 351,000 | +5,500 | +1.6% | 997 |
| 2014/03/31 | 350,000 | 350,000 | 343,000 | 345,500 | -500 | -0.1% | 825 |
| 2014/03/28 | 351,500 | 351,500 | 344,000 | 346,000 | -5,000 | -1.4% | 775 |
| 2014/03/27 | 348,000 | 351,500 | 342,000 | 351,000 | +8,000 | +2.3% | 949 |
| 2014/03/26 | 347,000 | 349,500 | 341,500 | 343,000 | -4,500 | -1.3% | 592 |
| 2014/03/25 | 340,500 | 350,500 | 340,000 | 347,500 | +4,500 | +1.3% | 973 |
| 2014/03/24 | 337,000 | 346,500 | 337,000 | 343,000 | +1,500 | +0.4% | 849 |
| 2014/03/20 | 336,000 | 341,500 | 335,500 | 341,500 | +2,500 | +0.7% | 1,079 |
| 2014/03/19 | 344,000 | 344,000 | 337,000 | 339,000 | -1,000 | -0.3% | 671 |
| 2014/03/18 | 341,500 | 345,000 | 338,000 | 340,000 | -4,000 | -1.2% | 731 |
| 2014/03/17 | 340,500 | 345,000 | 339,500 | 344,000 | +1,000 | +0.3% | 487 |
| 2014/03/14 | 337,000 | 345,500 | 337,000 | 343,000 | ±0 | ±0% | 705 |
| 2014/03/13 | 338,500 | 345,500 | 338,500 | 343,000 | +3,000 | +0.9% | 741 |
| 2014/03/12 | 342,500 | 348,000 | 338,500 | 340,000 | -7,000 | -2% | 1,517 |
| 2014/03/11 | 351,500 | 351,500 | 343,500 | 347,000 | -7,000 | -2% | 758 |
| 2014/03/10 | 352,000 | 354,000 | 349,500 | 354,000 | +500 | +0.1% | 575 |
| 2014/03/07 | 353,000 | 353,500 | 351,000 | 353,500 | +1,500 | +0.4% | 331 |
| 2014/03/06 | 351,000 | 354,000 | 351,000 | 352,000 | -1,000 | -0.3% | 506 |
| 2014/03/05 | 352,500 | 355,500 | 351,000 | 353,000 | -2,500 | -0.7% | 504 |
| 2014/03/04 | 356,000 | 356,000 | 351,000 | 355,500 | -500 | -0.1% | 832 |
| 2014/03/03 | 351,000 | 357,500 | 349,500 | 356,000 | +5,000 | +1.4% | 709 |
| 2014/02/28 | 352,000 | 352,500 | 348,000 | 351,000 | -2,500 | -0.7% | 606 |
| 2014/02/27 | 355,000 | 355,000 | 348,500 | 353,500 | +500 | +0.1% | 582 |
| 2014/02/26 | 351,500 | 354,000 | 350,000 | 353,000 | -373,000 | -51.4% | 832 |
| 2014/02/25 | 723,000 | 726,000 | 716,000 | 726,000 | +4,000 | +0.6% | 548 |
| 2014/02/24 | 734,000 | 734,000 | 718,000 | 722,000 | -6,000 | -0.8% | 476 |
| 2014/02/21 | 730,000 | 730,000 | 725,000 | 728,000 | -4,000 | -0.5% | 344 |
| 2014/02/20 | 719,000 | 732,000 | 716,000 | 732,000 | +13,000 | +1.8% | 735 |
| 2014/02/19 | 715,000 | 722,000 | 714,000 | 719,000 | +6,000 | +0.8% | 739 |
| 2014/02/18 | 712,000 | 716,000 | 710,000 | 713,000 | +4,000 | +0.6% | 298 |
| 2014/02/17 | 710,000 | 711,000 | 707,000 | 709,000 | +4,000 | +0.6% | 335 |
| 2014/02/14 | 708,000 | 711,000 | 704,000 | 705,000 | -6,000 | -0.8% | 391 |
| 2014/02/13 | 715,000 | 716,000 | 704,000 | 711,000 | -1,000 | -0.1% | 749 |
| 2014/02/12 | 710,000 | 717,000 | 707,000 | 712,000 | +2,000 | +0.3% | 437 |
| 2014/02/10 | 715,000 | 715,000 | 703,000 | 710,000 | +1,000 | +0.1% | 595 |
| 2014/02/07 | 703,000 | 709,000 | 697,000 | 709,000 | +16,000 | +2.3% | 507 |
| 2014/02/06 | 695,000 | 697,000 | 688,000 | 693,000 | +5,000 | +0.7% | 442 |
| 2014/02/05 | 693,000 | 694,000 | 685,000 | 688,000 | +4,000 | +0.6% | 381 |
| 2014/02/04 | 688,000 | 700,000 | 682,000 | 684,000 | -14,000 | -2% | 837 |
| 2014/02/03 | 717,000 | 717,000 | 698,000 | 698,000 | -12,000 | -1.7% | 537 |
| 2014/01/31 | 717,000 | 719,000 | 707,000 | 710,000 | ±0 | ±0% | 402 |
| 2014/01/30 | 713,000 | 715,000 | 705,000 | 710,000 | -8,000 | -1.1% | 463 |
| 2014/01/29 | 712,000 | 719,000 | 711,000 | 718,000 | +14,000 | +2% | 668 |
| 2014/01/28 | 702,000 | 706,000 | 696,000 | 704,000 | +9,000 | +1.3% | 453 |
| 2014/01/27 | 696,000 | 699,000 | 686,000 | 695,000 | -9,000 | -1.3% | 459 |
| 2014/01/24 | 700,000 | 704,000 | 696,000 | 704,000 | +5,000 | +0.7% | 511 |
| 2014/01/23 | 709,000 | 711,000 | 695,000 | 699,000 | -8,000 | -1.1% | 516 |
| 2014/01/22 | 706,000 | 711,000 | 703,000 | 707,000 | +4,000 | +0.6% | 334 |
2701～
2750
件表示中 / 3684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
