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 |
|---|---|---|---|---|---|---|---|
| 2014/01/20 | 723,000 | 724,000 | 706,000 | 710,000 | -10,000 | -1.4% | 243 |
| 2014/01/17 | 710,000 | 720,000 | 706,000 | 720,000 | +17,000 | +2.4% | 653 |
| 2014/01/16 | 702,000 | 708,000 | 702,000 | 703,000 | +1,000 | +0.1% | 220 |
| 2014/01/15 | 709,000 | 710,000 | 701,000 | 702,000 | -7,000 | -1% | 458 |
| 2014/01/14 | 704,000 | 712,000 | 700,000 | 709,000 | +4,000 | +0.6% | 355 |
| 2014/01/10 | 700,000 | 705,000 | 696,000 | 705,000 | +8,000 | +1.1% | 331 |
| 2014/01/09 | 703,000 | 704,000 | 693,000 | 697,000 | -9,000 | -1.3% | 275 |
| 2014/01/08 | 706,000 | 710,000 | 703,000 | 706,000 | -2,000 | -0.3% | 405 |
| 2014/01/07 | 718,000 | 718,000 | 704,000 | 708,000 | -6,000 | -0.8% | 384 |
| 2014/01/06 | 710,000 | 720,000 | 704,000 | 714,000 | +6,000 | +0.8% | 434 |
| 2013/12/30 | 699,000 | 725,000 | 696,000 | 708,000 | +19,000 | +2.8% | 680 |
| 2013/12/27 | 681,000 | 693,000 | 671,000 | 689,000 | +10,000 | +1.5% | 444 |
| 2013/12/26 | 670,000 | 683,000 | 663,000 | 679,000 | +19,000 | +2.9% | 397 |
| 2013/12/25 | 663,000 | 667,000 | 656,000 | 660,000 | -2,000 | -0.3% | 555 |
| 2013/12/24 | 676,000 | 676,000 | 662,000 | 662,000 | -14,000 | -2.1% | 819 |
| 2013/12/20 | 671,000 | 679,000 | 671,000 | 676,000 | +1,000 | +0.1% | 644 |
| 2013/12/19 | 675,000 | 677,000 | 671,000 | 675,000 | +2,000 | +0.3% | 599 |
| 2013/12/18 | 676,000 | 677,000 | 673,000 | 673,000 | -1,000 | -0.1% | 551 |
| 2013/12/17 | 676,000 | 682,000 | 671,000 | 674,000 | +1,000 | +0.1% | 439 |
| 2013/12/16 | 688,000 | 689,000 | 673,000 | 673,000 | -13,000 | -1.9% | 552 |
| 2013/12/13 | 689,000 | 690,000 | 685,000 | 686,000 | -1,000 | -0.1% | 388 |
| 2013/12/12 | 686,000 | 690,000 | 683,000 | 687,000 | +5,000 | +0.7% | 399 |
| 2013/12/11 | 683,000 | 687,000 | 682,000 | 682,000 | -2,000 | -0.3% | 330 |
| 2013/12/10 | 692,000 | 693,000 | 684,000 | 684,000 | -6,000 | -0.9% | 323 |
| 2013/12/09 | 689,000 | 692,000 | 688,000 | 690,000 | +3,000 | +0.4% | 216 |
| 2013/12/06 | 683,000 | 687,000 | 681,000 | 687,000 | +5,000 | +0.7% | 371 |
| 2013/12/05 | 687,000 | 689,000 | 682,000 | 682,000 | -8,000 | -1.2% | 427 |
| 2013/12/04 | 690,000 | 695,000 | 687,000 | 690,000 | -4,000 | -0.6% | 533 |
| 2013/12/03 | 688,000 | 694,000 | 686,000 | 694,000 | +5,000 | +0.7% | 656 |
| 2013/12/02 | 699,000 | 699,000 | 686,000 | 689,000 | -10,000 | -1.4% | 693 |
| 2013/11/29 | 693,000 | 700,000 | 689,000 | 699,000 | +8,000 | +1.2% | 545 |
| 2013/11/28 | 690,000 | 692,000 | 686,000 | 691,000 | +1,000 | +0.1% | 183 |
| 2013/11/27 | 683,000 | 692,000 | 683,000 | 690,000 | +1,000 | +0.1% | 543 |
| 2013/11/26 | 689,000 | 692,000 | 683,000 | 689,000 | -1,000 | -0.1% | 539 |
| 2013/11/25 | 697,000 | 700,000 | 688,000 | 690,000 | -11,000 | -1.6% | 450 |
| 2013/11/22 | 696,000 | 703,000 | 694,000 | 701,000 | +13,000 | +1.9% | 352 |
| 2013/11/21 | 693,000 | 694,000 | 686,000 | 688,000 | -11,000 | -1.6% | 308 |
| 2013/11/20 | 696,000 | 699,000 | 687,000 | 699,000 | -1,000 | -0.1% | 383 |
| 2013/11/19 | 700,000 | 700,000 | 693,000 | 700,000 | -6,000 | -0.8% | 261 |
| 2013/11/18 | 710,000 | 710,000 | 695,000 | 706,000 | +1,000 | +0.1% | 379 |
| 2013/11/15 | 694,000 | 705,000 | 688,000 | 705,000 | +11,000 | +1.6% | 536 |
| 2013/11/14 | 695,000 | 698,000 | 691,000 | 694,000 | +1,000 | +0.1% | 312 |
| 2013/11/13 | 693,000 | 693,000 | 687,000 | 693,000 | ±0 | ±0% | 176 |
| 2013/11/12 | 692,000 | 693,000 | 684,000 | 693,000 | +1,000 | +0.1% | 332 |
| 2013/11/11 | 696,000 | 697,000 | 686,000 | 692,000 | +6,000 | +0.9% | 259 |
| 2013/11/08 | 681,000 | 688,000 | 681,000 | 686,000 | +6,000 | +0.9% | 360 |
| 2013/11/07 | 688,000 | 698,000 | 679,000 | 680,000 | -15,000 | -2.2% | 555 |
| 2013/11/06 | 704,000 | 708,000 | 694,000 | 695,000 | -19,000 | -2.7% | 348 |
| 2013/11/05 | 714,000 | 714,000 | 703,000 | 714,000 | ±0 | ±0% | 307 |
| 2013/11/01 | 709,000 | 714,000 | 705,000 | 714,000 | +9,000 | +1.3% | 356 |
2751～
2800
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
