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 |
|---|---|---|---|---|---|---|---|
| 2011/04/14 | 583,000 | 593,000 | 583,000 | 589,000 | +4,000 | +0.7% | 284 |
| 2011/04/13 | 580,000 | 591,000 | 580,000 | 585,000 | -5,000 | -0.8% | 480 |
| 2011/04/12 | 589,000 | 592,000 | 584,000 | 590,000 | -4,000 | -0.7% | 255 |
| 2011/04/11 | 594,000 | 594,000 | 590,000 | 594,000 | +2,000 | +0.3% | 186 |
| 2011/04/08 | 594,000 | 598,000 | 590,000 | 592,000 | -6,000 | -1% | 232 |
| 2011/04/07 | 598,000 | 598,000 | 594,000 | 598,000 | ±0 | ±0% | 241 |
| 2011/04/06 | 597,000 | 598,000 | 594,000 | 598,000 | ±0 | ±0% | 233 |
| 2011/04/05 | 592,000 | 598,000 | 592,000 | 598,000 | +1,000 | +0.2% | 455 |
| 2011/04/04 | 597,000 | 597,000 | 594,000 | 597,000 | ±0 | ±0% | 154 |
| 2011/04/01 | 597,000 | 597,000 | 589,000 | 597,000 | ±0 | ±0% | 342 |
| 2011/03/31 | 597,000 | 597,000 | 583,000 | 597,000 | +2,000 | +0.3% | 434 |
| 2011/03/30 | 591,000 | 596,000 | 587,000 | 595,000 | +11,000 | +1.9% | 506 |
| 2011/03/29 | 581,000 | 591,000 | 577,000 | 584,000 | +2,000 | +0.3% | 404 |
| 2011/03/28 | 582,000 | 583,000 | 578,000 | 582,000 | ±0 | ±0% | 302 |
| 2011/03/25 | 589,000 | 590,000 | 578,000 | 582,000 | -8,000 | -1.4% | 610 |
| 2011/03/24 | 578,000 | 590,000 | 571,000 | 590,000 | +4,000 | +0.7% | 392 |
| 2011/03/23 | 593,000 | 593,000 | 577,000 | 586,000 | -8,000 | -1.3% | 693 |
| 2011/03/22 | 575,000 | 594,000 | 568,000 | 594,000 | +31,000 | +5.5% | 712 |
| 2011/03/18 | 564,000 | 570,000 | 562,000 | 563,000 | +8,000 | +1.4% | 540 |
| 2011/03/17 | 530,000 | 564,000 | 526,000 | 555,000 | -5,000 | -0.9% | 888 |
| 2011/03/16 | 540,000 | 575,000 | 529,000 | 560,000 | +20,000 | +3.7% | 1,117 |
| 2011/03/15 | 528,000 | 540,000 | 482,500 | 540,000 | +7,000 | +1.3% | 2,367 |
| 2011/03/14 | 530,000 | 546,000 | 519,000 | 533,000 | -57,000 | -9.7% | 1,807 |
| 2011/03/11 | 587,000 | 595,000 | 587,000 | 590,000 | -3,000 | -0.5% | 563 |
| 2011/03/10 | 592,000 | 596,000 | 591,000 | 593,000 | -1,000 | -0.2% | 466 |
| 2011/03/09 | 593,000 | 599,000 | 589,000 | 594,000 | ±0 | ±0% | 525 |
| 2011/03/08 | 593,000 | 597,000 | 592,000 | 594,000 | -5,000 | -0.8% | 361 |
| 2011/03/07 | 597,000 | 599,000 | 593,000 | 599,000 | ±0 | ±0% | 844 |
| 2011/03/04 | 599,000 | 599,000 | 596,000 | 599,000 | -1,000 | -0.2% | 961 |
| 2011/03/03 | 597,000 | 600,000 | 595,000 | 600,000 | -2,000 | -0.3% | 838 |
| 2011/03/02 | 599,000 | 602,000 | 596,000 | 602,000 | -9,000 | -1.5% | 3,831 |
| 2011/03/01 | 598,000 | 611,000 | 597,000 | 611,000 | +13,000 | +2.2% | 3,544 |
| 2011/02/28 | 598,000 | 603,000 | 595,000 | 598,000 | ±0 | ±0% | 730 |
| 2011/02/25 | 609,000 | 609,000 | 595,000 | 598,000 | -4,000 | -0.7% | 1,218 |
| 2011/02/24 | 596,000 | 609,000 | 596,000 | 602,000 | -10,000 | -1.6% | 1,057 |
| 2011/02/23 | 613,000 | 615,000 | 608,000 | 612,000 | -11,000 | -1.8% | 2,668 |
| 2011/02/22 | 625,000 | 625,000 | 621,000 | 623,000 | ±0 | ±0% | 477 |
| 2011/02/21 | 627,000 | 627,000 | 619,000 | 623,000 | -5,000 | -0.8% | 359 |
| 2011/02/18 | 611,000 | 628,000 | 608,000 | 628,000 | +20,000 | +3.3% | 562 |
| 2011/02/17 | 599,000 | 608,000 | 596,000 | 608,000 | +10,000 | +1.7% | 588 |
| 2011/02/16 | 598,000 | 598,000 | 593,000 | 598,000 | +4,000 | +0.7% | 498 |
| 2011/02/15 | 590,000 | 596,000 | 589,000 | 594,000 | +4,000 | +0.7% | 522 |
| 2011/02/14 | 591,000 | 595,000 | 587,000 | 590,000 | -1,000 | -0.2% | 521 |
| 2011/02/10 | 599,000 | 600,000 | 587,000 | 591,000 | -10,000 | -1.7% | 552 |
| 2011/02/09 | 596,000 | 602,000 | 593,000 | 601,000 | +6,000 | +1% | 472 |
| 2011/02/08 | 589,000 | 595,000 | 587,000 | 595,000 | +6,000 | +1% | 489 |
| 2011/02/07 | 599,000 | 599,000 | 585,000 | 589,000 | -9,000 | -1.5% | 808 |
| 2011/02/04 | 612,000 | 612,000 | 594,000 | 598,000 | -13,000 | -2.1% | 723 |
| 2011/02/03 | 615,000 | 616,000 | 610,000 | 611,000 | -3,000 | -0.5% | 301 |
| 2011/02/02 | 622,000 | 622,000 | 612,000 | 614,000 | -7,000 | -1.1% | 238 |
3451～
3500
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
