114,100
+700 (+0.62%)
株価：2025/05/23 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 |
|---|---|---|---|---|---|---|---|
| 2012/07/03 | 529,000 | 536,000 | 524,000 | 529,000 | ±0 | ±0% | 248 |
| 2012/07/02 | 523,000 | 529,000 | 522,000 | 529,000 | +12,000 | +2.3% | 441 |
| 2012/06/29 | 517,000 | 527,000 | 511,000 | 517,000 | +6,000 | +1.2% | 542 |
| 2012/06/28 | 509,000 | 516,000 | 509,000 | 511,000 | +4,000 | +0.8% | 194 |
| 2012/06/27 | 504,000 | 515,000 | 504,000 | 507,000 | -1,000 | -0.2% | 173 |
| 2012/06/26 | 516,000 | 516,000 | 506,000 | 508,000 | -8,000 | -1.6% | 133 |
| 2012/06/25 | 518,000 | 520,000 | 514,000 | 516,000 | -2,000 | -0.4% | 184 |
| 2012/06/22 | 514,000 | 518,000 | 509,000 | 518,000 | +1,000 | +0.2% | 136 |
| 2012/06/21 | 511,000 | 517,000 | 510,000 | 517,000 | +7,000 | +1.4% | 196 |
| 2012/06/20 | 505,000 | 518,000 | 505,000 | 510,000 | +6,000 | +1.2% | 209 |
| 2012/06/19 | 494,000 | 505,000 | 494,000 | 504,000 | +8,000 | +1.6% | 99 |
| 2012/06/18 | 494,000 | 497,000 | 492,000 | 496,000 | +7,500 | +1.5% | 75 |
| 2012/06/15 | 489,000 | 492,000 | 487,500 | 488,500 | -1,000 | -0.2% | 303 |
| 2012/06/14 | 492,500 | 493,500 | 489,500 | 489,500 | -3,000 | -0.6% | 337 |
| 2012/06/13 | 501,000 | 501,000 | 492,500 | 492,500 | -5,000 | -1% | 176 |
| 2012/06/12 | 491,500 | 498,000 | 491,500 | 497,500 | +2,500 | +0.5% | 285 |
| 2012/06/11 | 492,000 | 497,000 | 492,000 | 495,000 | +3,000 | +0.6% | 203 |
| 2012/06/08 | 493,500 | 493,500 | 487,500 | 492,000 | +500 | +0.1% | 433 |
| 2012/06/07 | 494,000 | 500,000 | 491,500 | 491,500 | -1,000 | -0.2% | 571 |
| 2012/06/06 | 498,500 | 502,000 | 492,500 | 492,500 | -2,000 | -0.4% | 395 |
| 2012/06/05 | 493,500 | 506,000 | 493,500 | 494,500 | +2,000 | +0.4% | 322 |
| 2012/06/04 | 500,000 | 502,000 | 492,500 | 492,500 | -10,500 | -2.1% | 635 |
| 2012/06/01 | 506,000 | 507,000 | 501,000 | 503,000 | -8,000 | -1.6% | 409 |
| 2012/05/31 | 504,000 | 511,000 | 503,000 | 511,000 | +5,000 | +1% | 544 |
| 2012/05/30 | 511,000 | 515,000 | 505,000 | 506,000 | -12,000 | -2.3% | 299 |
| 2012/05/29 | 510,000 | 521,000 | 505,000 | 518,000 | +9,000 | +1.8% | 385 |
| 2012/05/28 | 510,000 | 513,000 | 506,000 | 509,000 | -1,000 | -0.2% | 146 |
| 2012/05/25 | 507,000 | 517,000 | 507,000 | 510,000 | +4,000 | +0.8% | 313 |
| 2012/05/24 | 504,000 | 506,000 | 503,000 | 506,000 | +2,000 | +0.4% | 172 |
| 2012/05/23 | 504,000 | 505,000 | 502,000 | 504,000 | ±0 | ±0% | 209 |
| 2012/05/22 | 502,000 | 506,000 | 502,000 | 504,000 | +2,000 | +0.4% | 130 |
| 2012/05/21 | 501,000 | 504,000 | 501,000 | 502,000 | +1,000 | +0.2% | 179 |
| 2012/05/18 | 506,000 | 507,000 | 501,000 | 501,000 | -8,000 | -1.6% | 457 |
| 2012/05/17 | 510,000 | 513,000 | 509,000 | 509,000 | -1,000 | -0.2% | 131 |
| 2012/05/16 | 511,000 | 515,000 | 509,000 | 510,000 | -2,000 | -0.4% | 440 |
| 2012/05/15 | 507,000 | 517,000 | 506,000 | 512,000 | +1,000 | +0.2% | 438 |
| 2012/05/14 | 508,000 | 511,000 | 507,000 | 511,000 | +4,000 | +0.8% | 121 |
| 2012/05/11 | 514,000 | 515,000 | 506,000 | 507,000 | -8,000 | -1.6% | 284 |
| 2012/05/10 | 525,000 | 525,000 | 513,000 | 515,000 | -11,000 | -2.1% | 223 |
| 2012/05/09 | 513,000 | 526,000 | 513,000 | 526,000 | +6,000 | +1.2% | 259 |
| 2012/05/08 | 523,000 | 523,000 | 511,000 | 520,000 | +2,000 | +0.4% | 198 |
| 2012/05/07 | 519,000 | 523,000 | 517,000 | 518,000 | -8,000 | -1.5% | 516 |
| 2012/05/02 | 526,000 | 528,000 | 519,000 | 526,000 | +2,000 | +0.4% | 229 |
| 2012/05/01 | 530,000 | 534,000 | 522,000 | 524,000 | -5,000 | -0.9% | 349 |
| 2012/04/27 | 536,000 | 539,000 | 529,000 | 529,000 | -3,000 | -0.6% | 436 |
| 2012/04/26 | 537,000 | 540,000 | 532,000 | 532,000 | -7,000 | -1.3% | 269 |
| 2012/04/25 | 538,000 | 544,000 | 537,000 | 539,000 | +1,000 | +0.2% | 339 |
| 2012/04/24 | 544,000 | 546,000 | 536,000 | 538,000 | -6,000 | -1.1% | 213 |
| 2012/04/23 | 555,000 | 555,000 | 544,000 | 544,000 | -10,000 | -1.8% | 258 |
| 2012/04/20 | 546,000 | 556,000 | 545,000 | 554,000 | +14,000 | +2.6% | 228 |
3151～
3200
件表示中 / 3705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
