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 |
|---|---|---|---|---|---|---|---|
| 2013/06/07 | 604,000 | 620,000 | 597,000 | 602,000 | -5,000 | -0.8% | 1,088 |
| 2013/06/06 | 623,000 | 625,000 | 607,000 | 607,000 | -21,000 | -3.3% | 927 |
| 2013/06/05 | 628,000 | 632,000 | 617,000 | 628,000 | -2,000 | -0.3% | 1,156 |
| 2013/06/04 | 635,000 | 635,000 | 611,000 | 630,000 | +5,000 | +0.8% | 1,342 |
| 2013/06/03 | 637,000 | 637,000 | 622,000 | 625,000 | -12,000 | -1.9% | 894 |
| 2013/05/31 | 638,000 | 648,000 | 620,000 | 637,000 | +1,000 | +0.2% | 1,275 |
| 2013/05/30 | 650,000 | 650,000 | 631,000 | 636,000 | -24,000 | -3.6% | 911 |
| 2013/05/29 | 654,000 | 675,000 | 642,000 | 660,000 | -1,000 | -0.2% | 976 |
| 2013/05/28 | 660,000 | 667,000 | 641,000 | 661,000 | +1,000 | +0.2% | 771 |
| 2013/05/27 | 626,000 | 664,000 | 625,000 | 660,000 | +24,000 | +3.8% | 1,008 |
| 2013/05/24 | 657,000 | 674,000 | 613,000 | 636,000 | -12,000 | -1.9% | 1,187 |
| 2013/05/23 | 657,000 | 666,000 | 641,000 | 648,000 | -39,000 | -5.7% | 1,204 |
| 2013/05/22 | 692,000 | 695,000 | 670,000 | 687,000 | ±0 | ±0% | 852 |
| 2013/05/21 | 710,000 | 710,000 | 679,000 | 687,000 | -19,000 | -2.7% | 759 |
| 2013/05/20 | 700,000 | 718,000 | 685,000 | 706,000 | +24,000 | +3.5% | 1,033 |
| 2013/05/17 | 680,000 | 690,000 | 663,000 | 682,000 | +32,000 | +4.9% | 958 |
| 2013/05/16 | 645,000 | 655,000 | 629,000 | 650,000 | +13,000 | +2% | 1,118 |
| 2013/05/15 | 635,000 | 637,000 | 615,000 | 637,000 | -2,000 | -0.3% | 1,543 |
| 2013/05/14 | 680,000 | 680,000 | 635,000 | 639,000 | -51,000 | -7.4% | 2,712 |
| 2013/05/13 | 701,000 | 702,000 | 681,000 | 690,000 | -11,000 | -1.6% | 1,453 |
| 2013/05/10 | 719,000 | 730,000 | 699,000 | 701,000 | -26,000 | -3.6% | 1,143 |
| 2013/05/09 | 737,000 | 738,000 | 723,000 | 727,000 | -16,000 | -2.2% | 543 |
| 2013/05/08 | 733,000 | 745,000 | 730,000 | 743,000 | +6,000 | +0.8% | 1,186 |
| 2013/05/07 | 742,000 | 750,000 | 736,000 | 737,000 | -4,000 | -0.5% | 584 |
| 2013/05/02 | 745,000 | 745,000 | 736,000 | 741,000 | -9,000 | -1.2% | 444 |
| 2013/05/01 | 751,000 | 755,000 | 748,000 | 750,000 | -5,000 | -0.7% | 416 |
| 2013/04/30 | 754,000 | 758,000 | 747,000 | 755,000 | +5,000 | +0.7% | 791 |
| 2013/04/26 | 754,000 | 758,000 | 747,000 | 750,000 | -4,000 | -0.5% | 899 |
| 2013/04/25 | 751,000 | 758,000 | 745,000 | 754,000 | ±0 | ±0% | 954 |
| 2013/04/24 | 754,000 | 754,000 | 745,000 | 754,000 | +7,000 | +0.9% | 974 |
| 2013/04/23 | 747,000 | 751,000 | 734,000 | 747,000 | -4,000 | -0.5% | 882 |
| 2013/04/22 | 762,000 | 765,000 | 751,000 | 751,000 | +4,000 | +0.5% | 784 |
| 2013/04/19 | 733,000 | 749,000 | 732,000 | 747,000 | +14,000 | +1.9% | 667 |
| 2013/04/18 | 717,000 | 739,000 | 710,000 | 733,000 | +23,000 | +3.2% | 875 |
| 2013/04/17 | 725,000 | 725,000 | 710,000 | 710,000 | ±0 | ±0% | 981 |
| 2013/04/16 | 701,000 | 736,000 | 700,000 | 710,000 | -4,000 | -0.6% | 1,476 |
| 2013/04/15 | 744,000 | 745,000 | 712,000 | 714,000 | -20,000 | -2.7% | 953 |
| 2013/04/12 | 729,000 | 736,000 | 725,000 | 734,000 | +4,000 | +0.5% | 718 |
| 2013/04/11 | 744,000 | 744,000 | 721,000 | 730,000 | -13,000 | -1.7% | 1,092 |
| 2013/04/10 | 738,000 | 764,000 | 738,000 | 743,000 | -3,000 | -0.4% | 797 |
| 2013/04/09 | 770,000 | 770,000 | 736,000 | 746,000 | -24,000 | -3.1% | 982 |
| 2013/04/08 | 782,000 | 784,000 | 756,000 | 770,000 | -7,000 | -0.9% | 1,329 |
| 2013/04/05 | 787,000 | 800,000 | 765,000 | 777,000 | +23,000 | +3.1% | 1,513 |
| 2013/04/04 | 722,000 | 771,000 | 712,000 | 754,000 | +22,000 | +3% | 1,270 |
| 2013/04/03 | 746,000 | 750,000 | 721,000 | 732,000 | -9,000 | -1.2% | 702 |
| 2013/04/02 | 719,000 | 755,000 | 685,000 | 741,000 | +12,000 | +1.6% | 1,909 |
| 2013/04/01 | 765,000 | 766,000 | 728,000 | 729,000 | -37,000 | -4.8% | 1,221 |
| 2013/03/29 | 789,000 | 789,000 | 727,000 | 766,000 | -29,000 | -3.6% | 1,779 |
| 2013/03/28 | 828,000 | 828,000 | 791,000 | 795,000 | -36,000 | -4.3% | 1,267 |
| 2013/03/27 | 805,000 | 831,000 | 804,000 | 831,000 | +26,000 | +3.2% | 721 |
2901～
2950
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
