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 |
|---|---|---|---|---|---|---|---|
| 2013/10/31 | 707,000 | 707,000 | 696,000 | 705,000 | -5,000 | -0.7% | 350 |
| 2013/10/30 | 710,000 | 719,000 | 710,000 | 710,000 | ±0 | ±0% | 454 |
| 2013/10/29 | 707,000 | 710,000 | 704,000 | 710,000 | +12,000 | +1.7% | 302 |
| 2013/10/28 | 698,000 | 706,000 | 697,000 | 698,000 | -3,000 | -0.4% | 318 |
| 2013/10/25 | 695,000 | 702,000 | 695,000 | 701,000 | +6,000 | +0.9% | 155 |
| 2013/10/24 | 706,000 | 709,000 | 692,000 | 695,000 | -14,000 | -2% | 491 |
| 2013/10/23 | 702,000 | 709,000 | 698,000 | 709,000 | +10,000 | +1.4% | 224 |
| 2013/10/22 | 707,000 | 708,000 | 699,000 | 699,000 | -12,000 | -1.7% | 140 |
| 2013/10/21 | 704,000 | 711,000 | 704,000 | 711,000 | +2,000 | +0.3% | 213 |
| 2013/10/18 | 707,000 | 712,000 | 703,000 | 709,000 | +3,000 | +0.4% | 444 |
| 2013/10/17 | 699,000 | 709,000 | 697,000 | 706,000 | +10,000 | +1.4% | 331 |
| 2013/10/16 | 699,000 | 700,000 | 690,000 | 696,000 | -5,000 | -0.7% | 284 |
| 2013/10/15 | 691,000 | 701,000 | 691,000 | 701,000 | +6,000 | +0.9% | 532 |
| 2013/10/11 | 700,000 | 706,000 | 692,000 | 695,000 | -6,000 | -0.9% | 483 |
| 2013/10/10 | 703,000 | 704,000 | 699,000 | 701,000 | -6,000 | -0.8% | 398 |
| 2013/10/09 | 688,000 | 709,000 | 686,000 | 707,000 | +17,000 | +2.5% | 460 |
| 2013/10/08 | 683,000 | 695,000 | 680,000 | 690,000 | ±0 | ±0% | 168 |
| 2013/10/07 | 692,000 | 696,000 | 686,000 | 690,000 | -1,000 | -0.1% | 557 |
| 2013/10/04 | 691,000 | 692,000 | 670,000 | 691,000 | +1,000 | +0.1% | 752 |
| 2013/10/03 | 678,000 | 692,000 | 675,000 | 690,000 | +20,000 | +3% | 370 |
| 2013/10/02 | 697,000 | 697,000 | 666,000 | 670,000 | -18,000 | -2.6% | 747 |
| 2013/10/01 | 717,000 | 719,000 | 681,000 | 688,000 | -31,000 | -4.3% | 1,295 |
| 2013/09/30 | 726,000 | 732,000 | 713,000 | 719,000 | -7,000 | -1% | 797 |
| 2013/09/27 | 706,000 | 742,000 | 706,000 | 726,000 | +8,000 | +1.1% | 786 |
| 2013/09/26 | 720,000 | 720,000 | 693,000 | 718,000 | +13,000 | +1.8% | 679 |
| 2013/09/25 | 687,000 | 708,000 | 678,000 | 705,000 | +28,000 | +4.1% | 1,080 |
| 2013/09/24 | 686,000 | 694,000 | 673,000 | 677,000 | -8,000 | -1.2% | 825 |
| 2013/09/20 | 708,000 | 708,000 | 685,000 | 685,000 | -26,000 | -3.7% | 730 |
| 2013/09/19 | 695,000 | 723,000 | 688,000 | 711,000 | +28,000 | +4.1% | 661 |
| 2013/09/18 | 675,000 | 690,000 | 674,000 | 683,000 | +12,000 | +1.8% | 461 |
| 2013/09/17 | 665,000 | 680,000 | 663,000 | 671,000 | ±0 | ±0% | 513 |
| 2013/09/13 | 669,000 | 672,000 | 661,000 | 671,000 | -2,000 | -0.3% | 281 |
| 2013/09/12 | 669,000 | 673,000 | 655,000 | 673,000 | +1,000 | +0.1% | 517 |
| 2013/09/11 | 673,000 | 677,000 | 663,000 | 672,000 | +5,000 | +0.7% | 915 |
| 2013/09/10 | 668,000 | 672,000 | 660,000 | 667,000 | +4,000 | +0.6% | 443 |
| 2013/09/09 | 673,000 | 673,000 | 656,000 | 663,000 | +20,000 | +3.1% | 401 |
| 2013/09/06 | 655,000 | 655,000 | 640,000 | 643,000 | -4,000 | -0.6% | 160 |
| 2013/09/05 | 648,000 | 649,000 | 639,000 | 647,000 | +12,000 | +1.9% | 328 |
| 2013/09/04 | 643,000 | 644,000 | 634,000 | 635,000 | -8,000 | -1.2% | 361 |
| 2013/09/03 | 657,000 | 657,000 | 639,000 | 643,000 | +6,000 | +0.9% | 233 |
| 2013/09/02 | 634,000 | 645,000 | 634,000 | 637,000 | -6,000 | -0.9% | 239 |
| 2013/08/30 | 646,000 | 646,000 | 630,000 | 643,000 | -3,000 | -0.5% | 342 |
| 2013/08/29 | 638,000 | 646,000 | 631,000 | 646,000 | +16,000 | +2.5% | 449 |
| 2013/08/28 | 632,000 | 642,000 | 627,000 | 630,000 | -30,000 | -4.5% | 711 |
| 2013/08/27 | 656,000 | 660,000 | 652,000 | 660,000 | +4,000 | +0.6% | 408 |
| 2013/08/26 | 653,000 | 661,000 | 651,000 | 656,000 | +3,000 | +0.5% | 213 |
| 2013/08/23 | 659,000 | 662,000 | 653,000 | 653,000 | +1,000 | +0.2% | 237 |
| 2013/08/22 | 661,000 | 664,000 | 649,000 | 652,000 | -18,000 | -2.7% | 669 |
| 2013/08/21 | 673,000 | 673,000 | 655,000 | 670,000 | +4,000 | +0.6% | 308 |
| 2013/08/20 | 667,000 | 667,000 | 660,000 | 666,000 | -1,000 | -0.1% | 251 |
2801～
2850
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
