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 |
|---|---|---|---|---|---|---|---|
| 2011/06/29 | 594,000 | 600,000 | 592,000 | 599,000 | +8,000 | +1.4% | 281 |
| 2011/06/28 | 590,000 | 596,000 | 589,000 | 591,000 | -4,000 | -0.7% | 478 |
| 2011/06/27 | 593,000 | 595,000 | 590,000 | 595,000 | +3,000 | +0.5% | 256 |
| 2011/06/24 | 589,000 | 593,000 | 589,000 | 592,000 | -1,000 | -0.2% | 157 |
| 2011/06/23 | 591,000 | 596,000 | 591,000 | 593,000 | -2,000 | -0.3% | 337 |
| 2011/06/22 | 591,000 | 599,000 | 591,000 | 595,000 | +2,000 | +0.3% | 238 |
| 2011/06/21 | 595,000 | 597,000 | 591,000 | 593,000 | +5,000 | +0.9% | 220 |
| 2011/06/20 | 602,000 | 602,000 | 587,000 | 588,000 | -19,000 | -3.1% | 737 |
| 2011/06/17 | 598,000 | 608,000 | 598,000 | 607,000 | +9,000 | +1.5% | 2,740 |
| 2011/06/16 | 601,000 | 601,000 | 597,000 | 598,000 | -3,000 | -0.5% | 282 |
| 2011/06/15 | 600,000 | 601,000 | 597,000 | 601,000 | +1,000 | +0.2% | 132 |
| 2011/06/14 | 601,000 | 603,000 | 598,000 | 600,000 | -2,000 | -0.3% | 518 |
| 2011/06/13 | 597,000 | 602,000 | 596,000 | 602,000 | +2,000 | +0.3% | 510 |
| 2011/06/10 | 584,000 | 600,000 | 584,000 | 600,000 | +10,000 | +1.7% | 635 |
| 2011/06/09 | 586,000 | 592,000 | 584,000 | 590,000 | +1,000 | +0.2% | 276 |
| 2011/06/08 | 592,000 | 593,000 | 585,000 | 589,000 | -10,000 | -1.7% | 361 |
| 2011/06/07 | 592,000 | 599,000 | 591,000 | 599,000 | -1,000 | -0.2% | 223 |
| 2011/06/06 | 600,000 | 601,000 | 599,000 | 600,000 | +3,000 | +0.5% | 317 |
| 2011/06/03 | 595,000 | 603,000 | 594,000 | 597,000 | -3,000 | -0.5% | 447 |
| 2011/06/02 | 596,000 | 600,000 | 594,000 | 600,000 | +4,000 | +0.7% | 385 |
| 2011/06/01 | 589,000 | 601,000 | 589,000 | 596,000 | +6,000 | +1% | 879 |
| 2011/05/31 | 590,000 | 594,000 | 589,000 | 590,000 | -1,000 | -0.2% | 203 |
| 2011/05/30 | 590,000 | 594,000 | 589,000 | 591,000 | +1,000 | +0.2% | 145 |
| 2011/05/27 | 586,000 | 591,000 | 586,000 | 590,000 | +4,000 | +0.7% | 108 |
| 2011/05/26 | 584,000 | 587,000 | 584,000 | 586,000 | +2,000 | +0.3% | 72 |
| 2011/05/25 | 583,000 | 588,000 | 583,000 | 584,000 | -3,000 | -0.5% | 139 |
| 2011/05/24 | 585,000 | 590,000 | 585,000 | 587,000 | ±0 | ±0% | 91 |
| 2011/05/23 | 587,000 | 589,000 | 587,000 | 587,000 | -2,000 | -0.3% | 46 |
| 2011/05/20 | 580,000 | 594,000 | 580,000 | 589,000 | +2,000 | +0.3% | 243 |
| 2011/05/19 | 586,000 | 590,000 | 585,000 | 587,000 | -1,000 | -0.2% | 239 |
| 2011/05/18 | 590,000 | 590,000 | 586,000 | 588,000 | -4,000 | -0.7% | 261 |
| 2011/05/17 | 589,000 | 594,000 | 588,000 | 592,000 | +3,000 | +0.5% | 247 |
| 2011/05/16 | 595,000 | 595,000 | 589,000 | 589,000 | -6,000 | -1% | 111 |
| 2011/05/13 | 591,000 | 595,000 | 590,000 | 595,000 | ±0 | ±0% | 211 |
| 2011/05/12 | 589,000 | 595,000 | 589,000 | 595,000 | +5,000 | +0.8% | 405 |
| 2011/05/11 | 589,000 | 592,000 | 589,000 | 590,000 | -1,000 | -0.2% | 268 |
| 2011/05/10 | 592,000 | 595,000 | 591,000 | 591,000 | -1,000 | -0.2% | 188 |
| 2011/05/09 | 592,000 | 593,000 | 591,000 | 592,000 | ±0 | ±0% | 161 |
| 2011/05/06 | 593,000 | 593,000 | 589,000 | 592,000 | -1,000 | -0.2% | 149 |
| 2011/05/02 | 594,000 | 596,000 | 587,000 | 593,000 | -1,000 | -0.2% | 351 |
| 2011/04/28 | 590,000 | 596,000 | 590,000 | 594,000 | ±0 | ±0% | 356 |
| 2011/04/27 | 594,000 | 595,000 | 590,000 | 594,000 | +3,000 | +0.5% | 273 |
| 2011/04/26 | 594,000 | 595,000 | 590,000 | 591,000 | -3,000 | -0.5% | 192 |
| 2011/04/25 | 590,000 | 594,000 | 586,000 | 594,000 | +1,000 | +0.2% | 150 |
| 2011/04/22 | 586,000 | 593,000 | 586,000 | 593,000 | +7,000 | +1.2% | 262 |
| 2011/04/21 | 591,000 | 591,000 | 586,000 | 586,000 | -4,000 | -0.7% | 265 |
| 2011/04/20 | 594,000 | 594,000 | 589,000 | 590,000 | -4,000 | -0.7% | 313 |
| 2011/04/19 | 586,000 | 594,000 | 586,000 | 594,000 | -1,000 | -0.2% | 323 |
| 2011/04/18 | 589,000 | 595,000 | 585,000 | 595,000 | +6,000 | +1% | 349 |
| 2011/04/15 | 592,000 | 592,000 | 587,000 | 589,000 | ±0 | ±0% | 410 |
3401～
3450
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
