113,400
+800 (+0.71%)
株価：2025/04/11 11:29
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 |
|---|---|---|---|---|---|---|---|
| 2012/12/27 | 606,000 | 606,000 | 596,000 | 600,000 | -2,000 | -0.3% | 393 |
| 2012/12/26 | 603,000 | 604,000 | 602,000 | 602,000 | -1,000 | -0.2% | 260 |
| 2012/12/25 | 592,000 | 604,000 | 592,000 | 603,000 | +7,000 | +1.2% | 387 |
| 2012/12/21 | 586,000 | 598,000 | 586,000 | 596,000 | +11,000 | +1.9% | 529 |
| 2012/12/20 | 589,000 | 590,000 | 582,000 | 585,000 | -4,000 | -0.7% | 218 |
| 2012/12/19 | 598,000 | 598,000 | 582,000 | 589,000 | +11,000 | +1.9% | 314 |
| 2012/12/18 | 574,000 | 581,000 | 574,000 | 578,000 | +5,000 | +0.9% | 285 |
| 2012/12/17 | 569,000 | 573,000 | 569,000 | 573,000 | +5,000 | +0.9% | 165 |
| 2012/12/14 | 562,000 | 569,000 | 562,000 | 568,000 | +5,000 | +0.9% | 529 |
| 2012/12/13 | 561,000 | 565,000 | 558,000 | 563,000 | +1,000 | +0.2% | 344 |
| 2012/12/12 | 566,000 | 566,000 | 562,000 | 562,000 | -3,000 | -0.5% | 191 |
| 2012/12/11 | 572,000 | 575,000 | 564,000 | 565,000 | -6,000 | -1.1% | 227 |
| 2012/12/10 | 573,000 | 578,000 | 569,000 | 571,000 | -7,000 | -1.2% | 171 |
| 2012/12/07 | 574,000 | 578,000 | 565,000 | 578,000 | +10,000 | +1.8% | 211 |
| 2012/12/06 | 572,000 | 573,000 | 565,000 | 568,000 | -2,000 | -0.4% | 184 |
| 2012/12/05 | 577,000 | 579,000 | 565,000 | 570,000 | -3,000 | -0.5% | 365 |
| 2012/12/04 | 589,000 | 589,000 | 573,000 | 573,000 | -11,000 | -1.9% | 225 |
| 2012/12/03 | 592,000 | 592,000 | 578,000 | 584,000 | -4,000 | -0.7% | 282 |
| 2012/11/30 | 571,000 | 588,000 | 569,000 | 588,000 | +17,000 | +3% | 635 |
| 2012/11/29 | 571,000 | 574,000 | 568,000 | 571,000 | -4,000 | -0.7% | 196 |
| 2012/11/28 | 570,000 | 575,000 | 566,000 | 575,000 | +5,000 | +0.9% | 208 |
| 2012/11/27 | 566,000 | 572,000 | 566,000 | 570,000 | -2,000 | -0.3% | 82 |
| 2012/11/26 | 575,000 | 577,000 | 565,000 | 572,000 | +2,000 | +0.4% | 232 |
| 2012/11/22 | 570,000 | 570,000 | 564,000 | 570,000 | -2,000 | -0.3% | 183 |
| 2012/11/21 | 572,000 | 573,000 | 569,000 | 572,000 | +6,000 | +1.1% | 150 |
| 2012/11/20 | 563,000 | 571,000 | 563,000 | 566,000 | -5,000 | -0.9% | 256 |
| 2012/11/19 | 572,000 | 574,000 | 569,000 | 571,000 | +6,000 | +1.1% | 199 |
| 2012/11/16 | 560,000 | 568,000 | 557,000 | 565,000 | +1,000 | +0.2% | 296 |
| 2012/11/15 | 553,000 | 564,000 | 553,000 | 564,000 | +11,000 | +2% | 172 |
| 2012/11/14 | 549,000 | 553,000 | 549,000 | 553,000 | +7,000 | +1.3% | 202 |
| 2012/11/13 | 544,000 | 550,000 | 544,000 | 546,000 | +3,000 | +0.6% | 320 |
| 2012/11/12 | 549,000 | 549,000 | 541,000 | 543,000 | -6,000 | -1.1% | 355 |
| 2012/11/09 | 550,000 | 553,000 | 547,000 | 549,000 | -5,000 | -0.9% | 372 |
| 2012/11/08 | 559,000 | 562,000 | 552,000 | 554,000 | -10,000 | -1.8% | 342 |
| 2012/11/07 | 557,000 | 564,000 | 556,000 | 564,000 | +5,000 | +0.9% | 286 |
| 2012/11/06 | 564,000 | 564,000 | 558,000 | 559,000 | -7,000 | -1.2% | 319 |
| 2012/11/05 | 566,000 | 573,000 | 564,000 | 566,000 | -7,000 | -1.2% | 430 |
| 2012/11/02 | 578,000 | 578,000 | 570,000 | 573,000 | -2,000 | -0.3% | 277 |
| 2012/11/01 | 568,000 | 576,000 | 568,000 | 575,000 | +8,000 | +1.4% | 324 |
| 2012/10/31 | 571,000 | 585,000 | 562,000 | 567,000 | -4,000 | -0.7% | 848 |
| 2012/10/30 | 566,000 | 588,000 | 564,000 | 571,000 | -1,000 | -0.2% | 670 |
| 2012/10/29 | 569,000 | 580,000 | 567,000 | 572,000 | -3,000 | -0.5% | 415 |
| 2012/10/26 | 568,000 | 575,000 | 564,000 | 575,000 | ±0 | ±0% | 442 |
| 2012/10/25 | 554,000 | 580,000 | 554,000 | 575,000 | +11,000 | +2% | 722 |
| 2012/10/24 | 555,000 | 567,000 | 552,000 | 564,000 | +8,000 | +1.4% | 707 |
| 2012/10/23 | 550,000 | 556,000 | 546,000 | 556,000 | +10,000 | +1.8% | 610 |
| 2012/10/22 | 545,000 | 547,000 | 541,000 | 546,000 | +3,000 | +0.6% | 441 |
| 2012/10/19 | 544,000 | 545,000 | 539,000 | 543,000 | ±0 | ±0% | 459 |
| 2012/10/18 | 542,000 | 544,000 | 540,000 | 543,000 | +3,000 | +0.6% | 298 |
| 2012/10/17 | 535,000 | 542,000 | 535,000 | 540,000 | +7,000 | +1.3% | 461 |
3001～
3050
件表示中 / 3677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
