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 |
|---|---|---|---|---|---|
| 2024/04/19 | 644,000 | 647,000 | 635,000 | 642,000 | 1,177 |
| 2024/04/18 | 644,000 | 656,000 | 642,000 | 644,000 | 1,204 |
| 2024/04/17 | 633,000 | 645,000 | 629,000 | 641,000 | 1,665 |
| 2024/04/16 | 630,000 | 638,000 | 628,000 | 634,000 | 1,820 |
| 2024/04/15 | 634,000 | 638,000 | 628,000 | 631,000 | 1,181 |
| 2024/04/12 | 650,000 | 650,000 | 632,000 | 638,000 | 1,218 |
| 2024/04/11 | 638,000 | 648,000 | 634,000 | 648,000 | 1,163 |
| 2024/04/10 | 643,000 | 653,000 | 641,000 | 641,000 | 1,135 |
| 2024/04/09 | 641,000 | 651,000 | 641,000 | 644,000 | 983 |
| 2024/04/08 | 630,000 | 644,000 | 628,000 | 641,000 | 1,152 |
| 2024/04/05 | 631,000 | 633,000 | 624,000 | 629,000 | 1,277 |
| 2024/04/04 | 634,000 | 635,000 | 629,000 | 632,000 | 1,060 |
| 2024/04/03 | 630,000 | 634,000 | 625,000 | 630,000 | 1,949 |
| 2024/04/02 | 646,000 | 646,000 | 628,000 | 636,000 | 1,452 |
| 2024/04/01 | 646,000 | 650,000 | 640,000 | 644,000 | 850 |
| 2024/03/29 | 655,000 | 655,000 | 645,000 | 645,000 | 703 |
| 2024/03/28 | 653,000 | 659,000 | 650,000 | 653,000 | 2,411 |
| 2024/03/27 | 638,000 | 651,000 | 638,000 | 648,000 | 1,577 |
| 2024/03/26 | 640,000 | 648,000 | 638,000 | 638,000 | 1,183 |
| 2024/03/25 | 643,000 | 651,000 | 642,000 | 644,000 | 1,140 |
| 2024/03/22 | 640,000 | 645,000 | 638,000 | 642,000 | 1,464 |
| 2024/03/21 | 631,000 | 642,000 | 626,000 | 640,000 | 2,250 |
| 2024/03/19 | 604,000 | 625,000 | 599,000 | 621,000 | 2,495 |
| 2024/03/18 | 596,000 | 602,000 | 590,000 | 598,000 | 2,270 |
| 2024/03/15 | 581,000 | 595,000 | 578,000 | 591,000 | 2,586 |
| 2024/03/14 | 567,000 | 576,000 | 566,000 | 576,000 | 1,309 |
| 2024/03/13 | 569,000 | 570,000 | 564,000 | 567,000 | 1,377 |
| 2024/03/12 | 564,000 | 569,000 | 562,000 | 566,000 | 1,121 |
| 2024/03/11 | 573,000 | 573,000 | 564,000 | 567,000 | 1,147 |
| 2024/03/08 | 570,000 | 577,000 | 569,000 | 573,000 | 1,611 |
| 2024/03/07 | 584,000 | 584,000 | 571,000 | 573,000 | 1,441 |
| 2024/03/06 | 585,000 | 588,000 | 578,000 | 580,000 | 1,145 |
| 2024/03/05 | 580,000 | 586,000 | 579,000 | 582,000 | 1,643 |
| 2024/03/04 | 572,000 | 580,000 | 570,000 | 579,000 | 1,870 |
| 2024/03/01 | 568,000 | 570,000 | 562,000 | 566,000 | 1,381 |
| 2024/02/29 | 578,000 | 578,000 | 566,000 | 568,000 | 2,062 |
| 2024/02/28 | 584,000 | 584,000 | 576,000 | 576,000 | 1,706 |
| 2024/02/27 | 589,000 | 593,000 | 587,000 | 588,000 | 3,432 |
| 2024/02/26 | 586,000 | 591,000 | 584,000 | 591,000 | 1,162 |
| 2024/02/22 | 580,000 | 583,000 | 574,000 | 580,000 | 1,505 |
| 2024/02/21 | 590,000 | 591,000 | 581,000 | 585,000 | 1,277 |
| 2024/02/20 | 585,000 | 591,000 | 584,000 | 585,000 | 1,150 |
| 2024/02/19 | 583,000 | 585,000 | 576,000 | 585,000 | 1,217 |
| 2024/02/16 | 592,000 | 592,000 | 581,000 | 583,000 | 1,417 |
| 2024/02/15 | 594,000 | 596,000 | 587,000 | 590,000 | 1,335 |
| 2024/02/14 | 597,000 | 599,000 | 594,000 | 595,000 | 1,495 |
| 2024/02/13 | 603,000 | 605,000 | 597,000 | 598,000 | 780 |
| 2024/02/09 | 607,000 | 609,000 | 599,000 | 601,000 | 991 |
| 2024/02/08 | 606,000 | 610,000 | 602,000 | 602,000 | 981 |
| 2024/02/07 | 615,000 | 617,000 | 604,000 | 604,000 | 1,054 |
| 2024/02/06 | 610,000 | 615,000 | 607,000 | 612,000 | 924 |
| 2024/02/05 | 611,000 | 616,000 | 608,000 | 611,000 | 855 |
| 2024/02/02 | 611,000 | 614,000 | 609,000 | 612,000 | 901 |
| 2024/02/01 | 610,000 | 611,000 | 603,000 | 604,000 | 1,541 |
| 2024/01/31 | 611,000 | 615,000 | 610,000 | 614,000 | 1,247 |
| 2024/01/30 | 613,000 | 615,000 | 609,000 | 612,000 | 933 |
| 2024/01/29 | 610,000 | 615,000 | 607,000 | 613,000 | 803 |
| 2024/01/26 | 607,000 | 610,000 | 606,000 | 608,000 | 688 |
| 2024/01/25 | 606,000 | 609,000 | 602,000 | 609,000 | 1,091 |
| 2024/01/24 | 606,000 | 616,000 | 606,000 | 609,000 | 905 |
| 2024/01/23 | 617,000 | 617,000 | 607,000 | 607,000 | 970 |
| 2024/01/22 | 604,000 | 615,000 | 604,000 | 615,000 | 844 |
| 2024/01/19 | 600,000 | 606,000 | 599,000 | 605,000 | 747 |
| 2024/01/18 | 598,000 | 598,000 | 593,000 | 595,000 | 954 |
| 2024/01/17 | 605,000 | 605,000 | 598,000 | 600,000 | 1,050 |
| 2024/01/16 | 611,000 | 613,000 | 606,000 | 607,000 | 479 |
| 2024/01/15 | 607,000 | 613,000 | 607,000 | 611,000 | 731 |
| 2024/01/12 | 606,000 | 610,000 | 604,000 | 608,000 | 984 |
| 2024/01/11 | 605,000 | 606,000 | 602,000 | 603,000 | 874 |
| 2024/01/10 | 604,000 | 610,000 | 604,000 | 605,000 | 772 |
| 2024/01/09 | 606,000 | 607,000 | 601,000 | 607,000 | 895 |
| 2024/01/05 | 598,000 | 608,000 | 595,000 | 608,000 | 1,600 |
| 2024/01/04 | 604,000 | 607,000 | 596,000 | 596,000 | 736 |
| 2023/12/29 | 605,000 | 607,000 | 604,000 | 604,000 | 636 |
| 2023/12/28 | 602,000 | 605,000 | 597,000 | 605,000 | 1,003 |
| 2023/12/27 | 595,000 | 598,000 | 592,000 | 597,000 | 1,322 |
| 2023/12/26 | 586,000 | 593,000 | 586,000 | 593,000 | 804 |
| 2023/12/25 | 596,000 | 596,000 | 587,000 | 587,000 | 879 |
| 2023/12/22 | 594,000 | 598,000 | 592,000 | 598,000 | 1,147 |
| 2023/12/21 | 606,000 | 609,000 | 596,000 | 596,000 | 1,122 |
| 2023/12/20 | 603,000 | 610,000 | 603,000 | 607,000 | 1,121 |
| 2023/12/19 | 604,000 | 607,000 | 597,000 | 603,000 | 1,409 |
| 2023/12/18 | 606,000 | 608,000 | 603,000 | 603,000 | 1,108 |
| 2023/12/15 | 605,000 | 609,000 | 605,000 | 606,000 | 1,776 |
| 2023/12/14 | 610,000 | 613,000 | 606,000 | 609,000 | 703 |
| 2023/12/13 | 610,000 | 611,000 | 606,000 | 609,000 | 804 |
| 2023/12/12 | 609,000 | 613,000 | 608,000 | 611,000 | 549 |
| 2023/12/11 | 608,000 | 611,000 | 604,000 | 609,000 | 599 |
| 2023/12/08 | 606,000 | 609,000 | 604,000 | 607,000 | 1,379 |
| 2023/12/07 | 614,000 | 614,000 | 606,000 | 609,000 | 770 |
| 2023/12/06 | 612,000 | 616,000 | 610,000 | 615,000 | 495 |
| 2023/12/05 | 606,000 | 612,000 | 606,000 | 612,000 | 670 |
| 2023/12/04 | 606,000 | 608,000 | 604,000 | 607,000 | 1,002 |
| 2023/12/01 | 609,000 | 612,000 | 601,000 | 601,000 | 1,760 |
| 2023/11/30 | 611,000 | 612,000 | 603,000 | 608,000 | 2,048 |
| 2023/11/29 | 611,000 | 616,000 | 611,000 | 613,000 | 717 |
| 2023/11/28 | 608,000 | 615,000 | 608,000 | 612,000 | 566 |
| 2023/11/27 | 609,000 | 615,000 | 609,000 | 610,000 | 773 |
| 2023/11/24 | 611,000 | 613,000 | 608,000 | 608,000 | 530 |
| 2023/11/22 | 606,000 | 611,000 | 604,000 | 609,000 | 492 |
| 2023/11/21 | 608,000 | 611,000 | 602,000 | 605,000 | 1,198 |
| 2023/11/20 | 617,000 | 620,000 | 607,000 | 609,000 | 991 |
| 2023/11/17 | 619,000 | 620,000 | 612,000 | 612,000 | 523 |
| 2023/11/16 | 618,000 | 622,000 | 613,000 | 621,000 | 736 |
| 2023/11/15 | 615,000 | 618,000 | 613,000 | 614,000 | 767 |
| 2023/11/14 | 607,000 | 615,000 | 604,000 | 612,000 | 1,198 |
| 2023/11/13 | 610,000 | 614,000 | 607,000 | 609,000 | 558 |
| 2023/11/10 | 607,000 | 614,000 | 607,000 | 608,000 | 1,409 |
| 2023/11/09 | 617,000 | 617,000 | 604,000 | 606,000 | 1,583 |
| 2023/11/08 | 628,000 | 629,000 | 619,000 | 620,000 | 1,027 |
| 2023/11/07 | 624,000 | 627,000 | 617,000 | 627,000 | 1,828 |
| 2023/11/06 | 623,000 | 630,000 | 621,000 | 626,000 | 1,296 |
| 2023/11/02 | 616,000 | 623,000 | 612,000 | 619,000 | 1,410 |
| 2023/11/01 | 609,000 | 618,000 | 609,000 | 611,000 | 1,778 |
| 2023/10/31 | 605,000 | 612,000 | 603,000 | 609,000 | 1,530 |
| 2023/10/30 | 612,000 | 613,000 | 603,000 | 605,000 | 1,467 |
| 2023/10/27 | 609,000 | 619,000 | 607,000 | 615,000 | 1,745 |
| 2023/10/26 | 614,000 | 618,000 | 601,000 | 608,000 | 1,363 |
| 2023/10/25 | 612,000 | 621,000 | 609,000 | 619,000 | 1,277 |
| 2023/10/24 | 605,000 | 615,000 | 604,000 | 611,000 | 1,748 |
| 2023/10/23 | 609,000 | 617,000 | 601,000 | 601,000 | 1,932 |
| 2023/10/20 | 610,000 | 617,000 | 603,000 | 611,000 | 1,531 |
| 2023/10/19 | 613,000 | 620,000 | 608,000 | 608,000 | 1,458 |
| 2023/10/18 | 614,000 | 617,000 | 610,000 | 613,000 | 737 |
| 2023/10/17 | 609,000 | 617,000 | 606,000 | 615,000 | 1,127 |
| 2023/10/16 | 621,000 | 624,000 | 604,000 | 607,000 | 1,291 |
| 2023/10/13 | 625,000 | 625,000 | 615,000 | 619,000 | 1,571 |
| 2023/10/12 | 628,000 | 632,000 | 624,000 | 625,000 | 975 |
| 2023/10/11 | 631,000 | 632,000 | 627,000 | 628,000 | 785 |
| 2023/10/10 | 630,000 | 631,000 | 624,000 | 629,000 | 942 |
| 2023/10/06 | 629,000 | 631,000 | 626,000 | 626,000 | 717 |
| 2023/10/05 | 624,000 | 630,000 | 624,000 | 630,000 | 1,210 |
| 2023/10/04 | 624,000 | 628,000 | 618,000 | 622,000 | 1,612 |
| 2023/10/03 | 630,000 | 631,000 | 625,000 | 627,000 | 832 |
| 2023/10/02 | 631,000 | 636,000 | 628,000 | 628,000 | 705 |
| 2023/09/29 | 624,000 | 633,000 | 624,000 | 631,000 | 1,178 |
| 2023/09/28 | 634,000 | 634,000 | 618,000 | 620,000 | 1,638 |
| 2023/09/27 | 630,000 | 635,000 | 630,000 | 634,000 | 1,005 |
| 2023/09/26 | 628,000 | 633,000 | 627,000 | 630,000 | 899 |
| 2023/09/25 | 627,000 | 634,000 | 625,000 | 627,000 | 1,142 |
| 2023/09/22 | 633,000 | 635,000 | 625,000 | 628,000 | 1,360 |
| 2023/09/21 | 637,000 | 640,000 | 635,000 | 635,000 | 1,034 |
| 2023/09/20 | 634,000 | 639,000 | 634,000 | 637,000 | 741 |
| 2023/09/19 | 636,000 | 638,000 | 628,000 | 638,000 | 1,074 |
| 2023/09/15 | 637,000 | 637,000 | 627,000 | 635,000 | 1,807 |
| 2023/09/14 | 641,000 | 643,000 | 638,000 | 639,000 | 887 |
| 2023/09/13 | 643,000 | 650,000 | 639,000 | 641,000 | 839 |
| 2023/09/12 | 646,000 | 647,000 | 642,000 | 645,000 | 532 |
| 2023/09/11 | 650,000 | 651,000 | 640,000 | 646,000 | 633 |
| 2023/09/08 | 646,000 | 650,000 | 643,000 | 649,000 | 1,451 |
| 2023/09/07 | 650,000 | 653,000 | 646,000 | 646,000 | 987 |
| 2023/09/06 | 660,000 | 660,000 | 649,000 | 651,000 | 1,608 |
| 2023/09/05 | 662,000 | 665,000 | 659,000 | 660,000 | 977 |
| 2023/09/04 | 665,000 | 667,000 | 662,000 | 667,000 | 614 |
| 2023/09/01 | 655,000 | 662,000 | 651,000 | 662,000 | 873 |
| 2023/08/31 | 674,000 | 674,000 | 657,000 | 657,000 | 1,508 |
| 2023/08/30 | 673,000 | 679,000 | 672,000 | 674,000 | 1,503 |
| 2023/08/29 | 675,000 | 685,000 | 674,000 | 682,000 | 2,169 |
| 2023/08/28 | 669,000 | 675,000 | 667,000 | 673,000 | 666 |
| 2023/08/25 | 665,000 | 671,000 | 663,000 | 670,000 | 943 |
| 2023/08/24 | 662,000 | 668,000 | 657,000 | 667,000 | 799 |
| 2023/08/23 | 650,000 | 662,000 | 649,000 | 662,000 | 905 |
| 2023/08/22 | 648,000 | 653,000 | 646,000 | 650,000 | 813 |
| 2023/08/21 | 646,000 | 650,000 | 644,000 | 648,000 | 1,116 |
| 2023/08/18 | 640,000 | 646,000 | 636,000 | 646,000 | 868 |
| 2023/08/17 | 640,000 | 644,000 | 639,000 | 641,000 | 766 |
| 2023/08/16 | 633,000 | 642,000 | 632,000 | 639,000 | 1,154 |
| 2023/08/15 | 640,000 | 640,000 | 631,000 | 634,000 | 986 |
| 2023/08/14 | 643,000 | 646,000 | 638,000 | 640,000 | 1,290 |
| 2023/08/10 | 645,000 | 648,000 | 641,000 | 643,000 | 1,367 |
| 2023/08/09 | 647,000 | 651,000 | 642,000 | 646,000 | 1,358 |
| 2023/08/08 | 654,000 | 655,000 | 648,000 | 648,000 | 1,120 |
| 2023/08/07 | 646,000 | 653,000 | 646,000 | 653,000 | 987 |
| 2023/08/04 | 652,000 | 653,000 | 646,000 | 647,000 | 1,217 |
| 2023/08/03 | 662,000 | 666,000 | 655,000 | 656,000 | 961 |
| 2023/08/02 | 672,000 | 674,000 | 663,000 | 664,000 | 1,630 |
| 2023/08/01 | 673,000 | 677,000 | 672,000 | 674,000 | 1,318 |
| 2023/07/31 | 680,000 | 682,000 | 673,000 | 674,000 | 1,708 |
| 2023/07/28 | 669,000 | 677,000 | 658,000 | 675,000 | 2,741 |
| 2023/07/27 | 681,000 | 684,000 | 670,000 | 672,000 | 1,569 |
| 2023/07/26 | 668,000 | 671,000 | 665,000 | 671,000 | 888 |
| 2023/07/25 | 667,000 | 670,000 | 665,000 | 669,000 | 821 |
| 2023/07/24 | 662,000 | 667,000 | 660,000 | 667,000 | 790 |
| 2023/07/21 | 660,000 | 663,000 | 656,000 | 658,000 | 813 |
| 2023/07/20 | 663,000 | 669,000 | 661,000 | 663,000 | 749 |
| 2023/07/19 | 658,000 | 663,000 | 657,000 | 663,000 | 984 |
| 2023/07/18 | 658,000 | 659,000 | 649,000 | 656,000 | 1,008 |
| 2023/07/14 | 652,000 | 661,000 | 652,000 | 658,000 | 1,325 |
| 2023/07/13 | 645,000 | 651,000 | 642,000 | 650,000 | 1,083 |
| 2023/07/12 | 645,000 | 648,000 | 641,000 | 645,000 | 787 |
| 2023/07/11 | 646,000 | 649,000 | 644,000 | 645,000 | 682 |
| 2023/07/10 | 645,000 | 649,000 | 642,000 | 647,000 | 938 |
| 2023/07/07 | 649,000 | 650,000 | 646,000 | 646,000 | 689 |
| 2023/07/06 | 648,000 | 649,000 | 644,000 | 649,000 | 765 |
| 2023/07/05 | 645,000 | 652,000 | 644,000 | 650,000 | 917 |
| 2023/07/04 | 654,000 | 654,000 | 644,000 | 644,000 | 1,109 |
| 2023/07/03 | 651,000 | 658,000 | 651,000 | 655,000 | 1,052 |
| 2023/06/30 | 654,000 | 654,000 | 644,000 | 649,000 | 1,199 |
| 2023/06/29 | 665,000 | 665,000 | 651,000 | 652,000 | 1,800 |
| 2023/06/28 | 656,000 | 667,000 | 654,000 | 667,000 | 1,413 |