日本アコモデーションファンド投資法人(3226)の株価時系列情報
日本アコモデーションファンド投資法人(3226)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 118,000 | 119,100 | 117,300 | 119,100 | 11,503 |
| 2025/06/12 | 117,600 | 118,400 | 117,200 | 118,300 | 8,065 |
| 2025/06/11 | 116,300 | 118,300 | 116,300 | 117,600 | 3,795 |
| 2025/06/10 | 115,600 | 117,100 | 115,400 | 116,200 | 3,190 |
| 2025/06/09 | 116,500 | 116,800 | 115,800 | 115,800 | 3,474 |
| 2025/06/06 | 115,900 | 116,800 | 115,700 | 116,600 | 3,645 |
| 2025/06/05 | 115,500 | 116,000 | 114,800 | 116,000 | 3,191 |
| 2025/06/04 | 115,900 | 116,700 | 115,800 | 115,800 | 1,722 |
| 2025/06/03 | 116,200 | 116,500 | 115,400 | 116,000 | 2,532 |
| 2025/06/02 | 115,500 | 116,200 | 115,100 | 116,200 | 4,783 |
| 2025/05/30 | 115,600 | 116,000 | 114,700 | 114,900 | 7,219 |
| 2025/05/29 | 116,800 | 116,900 | 115,100 | 115,600 | 4,484 |
| 2025/05/28 | 115,500 | 117,200 | 115,200 | 116,800 | 5,064 |
| 2025/05/27 | 114,600 | 115,300 | 114,600 | 114,800 | 2,984 |
| 2025/05/26 | 114,000 | 115,300 | 114,000 | 114,200 | 2,723 |
| 2025/05/23 | 113,500 | 114,100 | 113,100 | 114,100 | 5,025 |
| 2025/05/22 | 113,300 | 113,400 | 112,400 | 113,400 | 2,558 |
| 2025/05/21 | 114,400 | 114,400 | 112,700 | 113,300 | 4,783 |
| 2025/05/20 | 115,300 | 115,300 | 113,700 | 114,100 | 4,553 |
| 2025/05/19 | 115,800 | 115,900 | 114,300 | 115,000 | 3,821 |
| 2025/05/16 | 115,600 | 116,400 | 114,800 | 115,600 | 4,953 |
| 2025/05/15 | 116,300 | 116,300 | 114,900 | 115,600 | 5,622 |
| 2025/05/14 | 115,000 | 116,700 | 114,900 | 116,700 | 5,135 |
| 2025/05/13 | 117,800 | 118,100 | 115,300 | 115,500 | 5,529 |
| 2025/05/12 | 117,400 | 118,600 | 116,900 | 118,600 | 4,251 |
| 2025/05/09 | 116,600 | 117,500 | 115,800 | 117,500 | 6,175 |
| 2025/05/08 | 118,400 | 118,500 | 116,500 | 116,500 | 5,388 |
| 2025/05/07 | 118,600 | 119,500 | 116,800 | 119,500 | 10,094 |
| 2025/05/02 | 117,000 | 118,900 | 116,700 | 118,400 | 6,483 |
| 2025/05/01 | 116,700 | 117,900 | 116,500 | 117,900 | 5,397 |
| 2025/04/30 | 115,800 | 117,300 | 115,200 | 116,500 | 9,609 |
| 2025/04/28 | 115,200 | 116,300 | 114,800 | 115,700 | 4,457 |
| 2025/04/25 | 114,900 | 115,800 | 114,600 | 115,500 | 4,843 |
| 2025/04/24 | 116,500 | 116,800 | 114,700 | 115,000 | 3,857 |
| 2025/04/23 | 117,700 | 118,100 | 116,400 | 116,600 | 3,909 |
| 2025/04/22 | 117,800 | 118,300 | 116,600 | 117,600 | 4,772 |
| 2025/04/21 | 115,900 | 119,000 | 115,700 | 118,200 | 4,745 |
| 2025/04/18 | 115,900 | 116,700 | 115,000 | 115,800 | 3,943 |
| 2025/04/17 | 116,500 | 117,000 | 114,900 | 116,100 | 3,498 |
| 2025/04/16 | 117,300 | 117,900 | 115,700 | 116,600 | 4,739 |
| 2025/04/15 | 116,500 | 117,400 | 116,200 | 116,500 | 7,428 |
| 2025/04/14 | 114,800 | 117,300 | 114,700 | 116,200 | 7,493 |
| 2025/04/11 | 112,000 | 114,400 | 111,700 | 114,400 | 8,005 |
| 2025/04/10 | 111,900 | 113,900 | 110,300 | 112,600 | 8,522 |
| 2025/04/09 | 112,300 | 113,100 | 111,500 | 112,600 | 9,571 |
| 2025/04/08 | 108,800 | 113,400 | 108,800 | 112,600 | 11,505 |
| 2025/04/07 | 109,700 | 110,800 | 106,700 | 108,600 | 10,086 |
| 2025/04/04 | 109,800 | 111,000 | 109,300 | 110,100 | 9,605 |
| 2025/04/03 | 107,800 | 109,100 | 107,300 | 109,000 | 5,233 |
| 2025/04/02 | 109,500 | 109,800 | 107,700 | 108,300 | 5,868 |
| 2025/04/01 | 110,100 | 111,000 | 109,100 | 109,400 | 6,375 |
| 2025/03/31 | 112,000 | 112,300 | 108,900 | 108,900 | 12,453 |
| 2025/03/28 | 113,500 | 113,500 | 112,100 | 112,700 | 5,391 |
| 2025/03/27 | 113,300 | 114,100 | 113,100 | 113,900 | 3,067 |
| 2025/03/26 | 113,200 | 113,500 | 112,600 | 113,500 | 4,310 |
| 2025/03/25 | 114,000 | 114,700 | 113,100 | 113,100 | 7,274 |
| 2025/03/24 | 113,100 | 114,800 | 113,100 | 114,000 | 3,914 |
| 2025/03/21 | 115,400 | 115,900 | 112,300 | 112,500 | 14,152 |
| 2025/03/19 | 115,300 | 116,300 | 115,000 | 115,000 | 3,381 |
| 2025/03/18 | 114,600 | 116,100 | 114,500 | 116,100 | 3,467 |
| 2025/03/17 | 115,900 | 116,300 | 114,400 | 114,400 | 3,034 |
| 2025/03/14 | 114,400 | 115,500 | 114,400 | 115,300 | 7,237 |
| 2025/03/13 | 114,300 | 115,600 | 114,000 | 115,100 | 4,907 |
| 2025/03/12 | 112,500 | 115,700 | 112,000 | 114,500 | 6,916 |
| 2025/03/11 | 111,100 | 114,000 | 111,100 | 112,900 | 5,986 |
| 2025/03/10 | 111,300 | 111,900 | 110,800 | 110,800 | 3,784 |
| 2025/03/07 | 111,600 | 112,300 | 111,200 | 111,400 | 4,082 |
| 2025/03/06 | 112,200 | 113,000 | 111,300 | 111,700 | 3,051 |
| 2025/03/05 | 111,300 | 112,500 | 111,100 | 111,400 | 3,904 |
| 2025/03/04 | 114,100 | 114,800 | 111,500 | 111,500 | 5,499 |
| 2025/03/03 | 115,700 | 116,700 | 113,300 | 113,300 | 5,035 |
| 2025/02/28 | 115,400 | 116,000 | 114,000 | 115,200 | 6,692 |
| 2025/02/27 | 113,100 | 116,300 | 112,700 | 115,700 | 6,814 |
| 2025/02/27 | 1 -> 5.00 分割 | ||||
| 2025/02/26 | 576,000 | 579,000 | 568,000 | 577,000 | 2,508 |
| 2025/02/25 | 571,000 | 575,000 | 570,000 | 572,000 | 943 |
| 2025/02/21 | 566,000 | 569,000 | 565,000 | 566,000 | 879 |
| 2025/02/20 | 568,000 | 568,000 | 564,000 | 567,000 | 804 |
| 2025/02/19 | 566,000 | 572,000 | 566,000 | 567,000 | 1,053 |
| 2025/02/18 | 570,000 | 570,000 | 565,000 | 565,000 | 998 |
| 2025/02/17 | 565,000 | 570,000 | 563,000 | 570,000 | 851 |
| 2025/02/14 | 568,000 | 571,000 | 564,000 | 564,000 | 881 |
| 2025/02/13 | 566,000 | 570,000 | 564,000 | 568,000 | 975 |
| 2025/02/12 | 562,000 | 569,000 | 561,000 | 566,000 | 826 |
| 2025/02/10 | 567,000 | 567,000 | 562,000 | 563,000 | 1,024 |
| 2025/02/07 | 572,000 | 572,000 | 565,000 | 567,000 | 914 |
| 2025/02/06 | 571,000 | 574,000 | 570,000 | 572,000 | 801 |
| 2025/02/05 | 572,000 | 573,000 | 569,000 | 570,000 | 865 |
| 2025/02/04 | 578,000 | 579,000 | 571,000 | 573,000 | 1,039 |
| 2025/02/03 | 587,000 | 587,000 | 574,000 | 574,000 | 1,239 |
| 2025/01/31 | 590,000 | 590,000 | 584,000 | 584,000 | 944 |
| 2025/01/30 | 587,000 | 591,000 | 587,000 | 590,000 | 1,185 |
| 2025/01/29 | 581,000 | 587,000 | 580,000 | 587,000 | 1,223 |
| 2025/01/28 | 579,000 | 589,000 | 579,000 | 583,000 | 1,246 |
| 2025/01/27 | 576,000 | 582,000 | 576,000 | 581,000 | 754 |
| 2025/01/24 | 572,000 | 582,000 | 572,000 | 575,000 | 1,155 |
| 2025/01/23 | 573,000 | 574,000 | 569,000 | 572,000 | 930 |
| 2025/01/22 | 575,000 | 577,000 | 573,000 | 574,000 | 878 |
| 2025/01/21 | 575,000 | 578,000 | 573,000 | 575,000 | 665 |
| 2025/01/20 | 579,000 | 581,000 | 574,000 | 575,000 | 1,077 |
| 2025/01/17 | 577,000 | 580,000 | 572,000 | 577,000 | 780 |
| 2025/01/16 | 575,000 | 578,000 | 575,000 | 577,000 | 645 |
| 2025/01/15 | 576,000 | 580,000 | 573,000 | 575,000 | 1,049 |
| 2025/01/14 | 580,000 | 582,000 | 575,000 | 576,000 | 1,134 |
| 2025/01/10 | 580,000 | 582,000 | 578,000 | 580,000 | 947 |
| 2025/01/09 | 582,000 | 583,000 | 579,000 | 580,000 | 616 |
| 2025/01/08 | 588,000 | 589,000 | 581,000 | 582,000 | 1,269 |
| 2025/01/07 | 592,000 | 592,000 | 586,000 | 589,000 | 1,109 |
| 2025/01/06 | 589,000 | 595,000 | 588,000 | 588,000 | 1,578 |
| 2024/12/30 | 593,000 | 596,000 | 587,000 | 587,000 | 1,174 |
| 2024/12/27 | 591,000 | 595,000 | 589,000 | 592,000 | 850 |
| 2024/12/26 | 583,000 | 591,000 | 583,000 | 590,000 | 1,023 |
| 2024/12/25 | 587,000 | 588,000 | 581,000 | 584,000 | 437 |
| 2024/12/24 | 581,000 | 587,000 | 580,000 | 584,000 | 833 |
| 2024/12/23 | 575,000 | 582,000 | 575,000 | 580,000 | 832 |
| 2024/12/20 | 574,000 | 578,000 | 572,000 | 572,000 | 1,866 |
| 2024/12/19 | 567,000 | 572,000 | 566,000 | 571,000 | 1,238 |
| 2024/12/18 | 573,000 | 579,000 | 569,000 | 569,000 | 960 |
| 2024/12/17 | 572,000 | 580,000 | 572,000 | 574,000 | 1,221 |
| 2024/12/16 | 571,000 | 574,000 | 568,000 | 572,000 | 1,086 |
| 2024/12/13 | 581,000 | 581,000 | 569,000 | 571,000 | 3,004 |
| 2024/12/12 | 565,000 | 568,000 | 564,000 | 565,000 | 1,104 |
| 2024/12/11 | 562,000 | 566,000 | 559,000 | 563,000 | 1,269 |
| 2024/12/10 | 563,000 | 567,000 | 562,000 | 565,000 | 1,306 |
| 2024/12/09 | 562,000 | 566,000 | 560,000 | 566,000 | 1,501 |
| 2024/12/06 | 569,000 | 571,000 | 565,000 | 565,000 | 968 |
| 2024/12/05 | 575,000 | 576,000 | 570,000 | 570,000 | 752 |
| 2024/12/04 | 578,000 | 581,000 | 573,000 | 575,000 | 777 |
| 2024/12/03 | 578,000 | 579,000 | 574,000 | 578,000 | 1,360 |
| 2024/12/02 | 582,000 | 585,000 | 575,000 | 576,000 | 903 |
| 2024/11/29 | 585,000 | 588,000 | 581,000 | 581,000 | 820 |
| 2024/11/28 | 581,000 | 587,000 | 581,000 | 584,000 | 835 |
| 2024/11/27 | 587,000 | 590,000 | 579,000 | 583,000 | 1,244 |
| 2024/11/26 | 593,000 | 593,000 | 585,000 | 587,000 | 809 |
| 2024/11/25 | 587,000 | 593,000 | 587,000 | 591,000 | 2,135 |
| 2024/11/22 | 590,000 | 592,000 | 583,000 | 587,000 | 879 |
| 2024/11/21 | 592,000 | 597,000 | 590,000 | 590,000 | 1,167 |
| 2024/11/20 | 593,000 | 596,000 | 591,000 | 593,000 | 1,524 |
| 2024/11/19 | 584,000 | 590,000 | 584,000 | 589,000 | 1,052 |
| 2024/11/18 | 591,000 | 591,000 | 584,000 | 584,000 | 964 |
| 2024/11/15 | 585,000 | 591,000 | 584,000 | 588,000 | 1,102 |
| 2024/11/14 | 587,000 | 589,000 | 582,000 | 583,000 | 906 |
| 2024/11/13 | 587,000 | 591,000 | 584,000 | 587,000 | 1,277 |
| 2024/11/12 | 589,000 | 596,000 | 588,000 | 591,000 | 779 |
| 2024/11/11 | 588,000 | 591,000 | 585,000 | 591,000 | 846 |
| 2024/11/08 | 585,000 | 593,000 | 584,000 | 590,000 | 1,294 |
| 2024/11/07 | 592,000 | 595,000 | 584,000 | 586,000 | 1,312 |
| 2024/11/06 | 590,000 | 600,000 | 590,000 | 598,000 | 1,518 |
| 2024/11/05 | 603,000 | 604,000 | 586,000 | 586,000 | 1,845 |
| 2024/11/01 | 610,000 | 614,000 | 608,000 | 610,000 | 1,072 |
| 2024/10/31 | 612,000 | 614,000 | 608,000 | 610,000 | 1,753 |
| 2024/10/30 | 612,000 | 616,000 | 612,000 | 614,000 | 817 |
| 2024/10/29 | 616,000 | 616,000 | 610,000 | 612,000 | 1,192 |
| 2024/10/28 | 611,000 | 621,000 | 607,000 | 617,000 | 873 |
| 2024/10/25 | 611,000 | 616,000 | 609,000 | 611,000 | 1,062 |
| 2024/10/24 | 613,000 | 618,000 | 611,000 | 611,000 | 1,334 |
| 2024/10/23 | 611,000 | 617,000 | 609,000 | 614,000 | 1,020 |
| 2024/10/22 | 606,000 | 617,000 | 602,000 | 614,000 | 1,752 |
| 2024/10/21 | 609,000 | 612,000 | 606,000 | 609,000 | 1,314 |
| 2024/10/18 | 624,000 | 626,000 | 610,000 | 612,000 | 1,303 |
| 2024/10/17 | 623,000 | 630,000 | 623,000 | 628,000 | 765 |
| 2024/10/16 | 631,000 | 631,000 | 621,000 | 623,000 | 829 |
| 2024/10/15 | 637,000 | 639,000 | 631,000 | 632,000 | 1,104 |
| 2024/10/11 | 641,000 | 641,000 | 636,000 | 639,000 | 996 |
| 2024/10/10 | 638,000 | 645,000 | 634,000 | 641,000 | 1,310 |
| 2024/10/09 | 635,000 | 644,000 | 635,000 | 639,000 | 1,076 |
| 2024/10/08 | 640,000 | 641,000 | 632,000 | 634,000 | 1,290 |
| 2024/10/07 | 637,000 | 642,000 | 633,000 | 635,000 | 1,190 |
| 2024/10/04 | 637,000 | 642,000 | 635,000 | 638,000 | 1,439 |
| 2024/10/03 | 625,000 | 638,000 | 625,000 | 636,000 | 1,900 |
| 2024/10/02 | 629,000 | 632,000 | 623,000 | 628,000 | 921 |
| 2024/10/01 | 640,000 | 640,000 | 629,000 | 629,000 | 882 |
| 2024/09/30 | 638,000 | 641,000 | 634,000 | 638,000 | 1,443 |
| 2024/09/27 | 647,000 | 651,000 | 644,000 | 645,000 | 769 |
| 2024/09/26 | 640,000 | 647,000 | 640,000 | 647,000 | 921 |
| 2024/09/25 | 638,000 | 644,000 | 633,000 | 640,000 | 1,225 |
| 2024/09/24 | 641,000 | 643,000 | 636,000 | 638,000 | 1,709 |
| 2024/09/20 | 651,000 | 657,000 | 641,000 | 641,000 | 2,527 |
| 2024/09/19 | 656,000 | 661,000 | 648,000 | 650,000 | 1,218 |
| 2024/09/18 | 657,000 | 658,000 | 651,000 | 657,000 | 1,103 |
| 2024/09/17 | 655,000 | 659,000 | 652,000 | 659,000 | 725 |
| 2024/09/13 | 658,000 | 662,000 | 655,000 | 655,000 | 1,619 |
| 2024/09/12 | 654,000 | 659,000 | 653,000 | 658,000 | 628 |
| 2024/09/11 | 662,000 | 662,000 | 650,000 | 652,000 | 1,277 |
| 2024/09/10 | 648,000 | 663,000 | 648,000 | 661,000 | 1,302 |
| 2024/09/09 | 653,000 | 655,000 | 644,000 | 647,000 | 1,008 |
| 2024/09/06 | 653,000 | 654,000 | 649,000 | 652,000 | 1,061 |
| 2024/09/05 | 659,000 | 663,000 | 652,000 | 652,000 | 944 |
| 2024/09/04 | 657,000 | 665,000 | 657,000 | 659,000 | 1,225 |
| 2024/09/03 | 666,000 | 666,000 | 657,000 | 659,000 | 679 |
| 2024/09/02 | 664,000 | 669,000 | 663,000 | 665,000 | 1,143 |
| 2024/08/30 | 656,000 | 662,000 | 651,000 | 659,000 | 1,316 |
| 2024/08/29 | 661,000 | 667,000 | 657,000 | 659,000 | 1,194 |
| 2024/08/28 | 670,000 | 677,000 | 668,000 | 669,000 | 2,442 |
| 2024/08/27 | 664,000 | 670,000 | 663,000 | 667,000 | 604 |
| 2024/08/26 | 659,000 | 667,000 | 659,000 | 664,000 | 566 |
| 2024/08/23 | 654,000 | 658,000 | 652,000 | 658,000 | 714 |
| 2024/08/22 | 655,000 | 656,000 | 648,000 | 653,000 | 583 |
| 2024/08/21 | 661,000 | 661,000 | 655,000 | 655,000 | 653 |
| 2024/08/20 | 663,000 | 666,000 | 660,000 | 661,000 | 854 |
| 2024/08/19 | 663,000 | 665,000 | 656,000 | 662,000 | 874 |