110,100
+1100 (+1.01%)
株価：2025/04/04 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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 471,500 | 484,000 | 469,500 | 480,500 | +6,500 | +1.4% | 139 |
| 2010/07/15 | 470,500 | 475,000 | 469,000 | 474,000 | -1,000 | -0.2% | 95 |
| 2010/07/14 | 475,000 | 475,000 | 470,000 | 475,000 | +5,500 | +1.2% | 49 |
| 2010/07/13 | 469,000 | 474,500 | 466,500 | 469,500 | +3,500 | +0.8% | 265 |
| 2010/07/12 | 459,500 | 471,500 | 457,000 | 466,000 | +3,500 | +0.8% | 289 |
| 2010/07/09 | 459,500 | 471,500 | 455,500 | 462,500 | +4,000 | +0.9% | 137 |
| 2010/07/08 | 465,500 | 465,500 | 456,500 | 458,500 | -4,500 | -1% | 133 |
| 2010/07/07 | 468,000 | 468,000 | 451,000 | 463,000 | -5,000 | -1.1% | 188 |
| 2010/07/06 | 470,000 | 471,000 | 464,500 | 468,000 | -5,000 | -1.1% | 62 |
| 2010/07/05 | 468,000 | 473,000 | 460,000 | 473,000 | +5,500 | +1.2% | 199 |
| 2010/07/02 | 467,500 | 469,000 | 461,500 | 467,500 | +6,500 | +1.4% | 142 |
| 2010/07/01 | 460,000 | 469,500 | 457,000 | 461,000 | -5,000 | -1.1% | 203 |
| 2010/06/30 | 450,000 | 466,000 | 450,000 | 466,000 | -500 | -0.1% | 236 |
| 2010/06/29 | 456,000 | 467,500 | 450,500 | 466,500 | +7,500 | +1.6% | 155 |
| 2010/06/28 | 462,500 | 465,000 | 457,000 | 459,000 | -3,000 | -0.6% | 140 |
| 2010/06/25 | 461,500 | 469,000 | 458,000 | 462,000 | -5,500 | -1.2% | 184 |
| 2010/06/24 | 446,500 | 476,000 | 446,500 | 467,500 | +14,000 | +3.1% | 251 |
| 2010/06/23 | 447,000 | 453,500 | 447,000 | 453,500 | +4,500 | +1% | 165 |
| 2010/06/22 | 436,000 | 449,000 | 436,000 | 449,000 | +11,000 | +2.5% | 244 |
| 2010/06/21 | 443,500 | 443,500 | 436,000 | 438,000 | -4,500 | -1% | 212 |
| 2010/06/18 | 446,500 | 446,500 | 440,000 | 442,500 | -4,000 | -0.9% | 176 |
| 2010/06/17 | 443,500 | 446,500 | 443,500 | 446,500 | +500 | +0.1% | 134 |
| 2010/06/16 | 444,000 | 448,500 | 443,500 | 446,000 | +5,000 | +1.1% | 210 |
| 2010/06/15 | 450,000 | 450,000 | 441,000 | 441,000 | -9,000 | -2% | 197 |
| 2010/06/14 | 449,000 | 451,500 | 449,000 | 450,000 | ±0 | ±0% | 97 |
| 2010/06/11 | 443,500 | 450,000 | 443,500 | 450,000 | +2,000 | +0.4% | 249 |
| 2010/06/10 | 445,000 | 451,000 | 445,000 | 448,000 | +4,000 | +0.9% | 155 |
| 2010/06/09 | 446,000 | 450,000 | 444,000 | 444,000 | -9,000 | -2% | 353 |
| 2010/06/08 | 445,000 | 457,500 | 445,000 | 453,000 | +7,000 | +1.6% | 180 |
| 2010/06/07 | 450,500 | 450,500 | 445,500 | 446,000 | -4,000 | -0.9% | 214 |
| 2010/06/04 | 456,000 | 457,500 | 450,000 | 450,000 | -5,500 | -1.2% | 171 |
| 2010/06/03 | 463,000 | 464,000 | 455,500 | 455,500 | -8,500 | -1.8% | 145 |
| 2010/06/02 | 464,500 | 466,500 | 460,500 | 464,000 | +6,000 | +1.3% | 96 |
| 2010/06/01 | 456,500 | 465,000 | 455,000 | 458,000 | +3,000 | +0.7% | 199 |
| 2010/05/31 | 455,000 | 458,000 | 452,500 | 455,000 | -3,000 | -0.7% | 97 |
| 2010/05/28 | 455,500 | 461,000 | 454,000 | 458,000 | +7,000 | +1.6% | 212 |
| 2010/05/27 | 448,000 | 453,000 | 446,000 | 451,000 | +1,000 | +0.2% | 252 |
| 2010/05/26 | 450,000 | 453,000 | 448,500 | 450,000 | -2,500 | -0.6% | 279 |
| 2010/05/25 | 462,000 | 462,000 | 452,500 | 452,500 | -9,500 | -2.1% | 159 |
| 2010/05/24 | 469,500 | 469,500 | 461,500 | 462,000 | -10,000 | -2.1% | 84 |
| 2010/05/21 | 464,000 | 472,000 | 459,000 | 472,000 | +6,000 | +1.3% | 184 |
| 2010/05/20 | 465,500 | 477,000 | 465,500 | 466,000 | -3,000 | -0.6% | 202 |
| 2010/05/19 | 460,500 | 469,500 | 458,000 | 469,000 | +6,000 | +1.3% | 214 |
| 2010/05/18 | 474,000 | 478,000 | 463,000 | 463,000 | -11,000 | -2.3% | 244 |
| 2010/05/17 | 470,000 | 476,000 | 468,000 | 474,000 | -1,000 | -0.2% | 93 |
| 2010/05/14 | 463,500 | 475,000 | 462,000 | 475,000 | +10,500 | +2.3% | 106 |
| 2010/05/13 | 462,500 | 465,000 | 462,000 | 464,500 | +2,000 | +0.4% | 279 |
| 2010/05/12 | 473,000 | 476,000 | 460,000 | 462,500 | -17,500 | -3.6% | 559 |
| 2010/05/11 | 488,000 | 488,500 | 476,500 | 480,000 | -6,000 | -1.2% | 197 |
| 2010/05/10 | 486,000 | 488,000 | 484,000 | 486,000 | +1,000 | +0.2% | 240 |
3601～
3650
件表示中 / 3673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
