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 |
|---|---|---|---|---|---|
| 2026/02/13 | 139,300 | 139,600 | 136,700 | 136,700 | 6,822 |
| 2026/02/12 | 138,500 | 140,100 | 138,100 | 140,100 | 4,706 |
| 2026/02/10 | 139,800 | 139,800 | 138,600 | 139,500 | 4,676 |
| 2026/02/09 | 138,000 | 139,000 | 137,400 | 138,200 | 5,821 |
| 2026/02/06 | 138,800 | 139,400 | 136,700 | 137,300 | 6,764 |
| 2026/02/05 | 139,700 | 140,200 | 137,600 | 138,100 | 6,800 |
| 2026/02/04 | 137,600 | 139,500 | 136,700 | 139,200 | 6,063 |
| 2026/02/03 | 138,200 | 138,800 | 137,000 | 138,200 | 4,584 |
| 2026/02/02 | 138,700 | 139,700 | 137,300 | 137,300 | 6,339 |
| 2026/01/30 | 141,100 | 141,100 | 138,300 | 138,300 | 8,331 |
| 2026/01/29 | 138,700 | 141,600 | 136,200 | 141,600 | 11,048 |
| 2026/01/28 | 137,800 | 141,700 | 137,200 | 141,700 | 5,028 |
| 2026/01/27 | 138,000 | 138,000 | 136,300 | 137,500 | 5,005 |
| 2026/01/26 | 138,100 | 138,200 | 137,000 | 137,600 | 3,503 |
| 2026/01/23 | 138,900 | 139,100 | 138,100 | 138,500 | 3,934 |
| 2026/01/22 | 137,600 | 139,400 | 137,400 | 138,000 | 4,784 |
| 2026/01/21 | 138,900 | 139,300 | 136,800 | 137,300 | 5,278 |
| 2026/01/20 | 140,000 | 140,500 | 138,900 | 138,900 | 5,110 |
| 2026/01/19 | 141,000 | 141,400 | 139,400 | 139,800 | 4,903 |
| 2026/01/16 | 138,900 | 140,900 | 138,800 | 140,900 | 7,637 |
| 2026/01/15 | 138,500 | 139,600 | 138,200 | 139,600 | 3,422 |
| 2026/01/14 | 138,100 | 138,900 | 137,900 | 138,600 | 4,790 |
| 2026/01/13 | 137,800 | 138,500 | 136,200 | 138,500 | 5,343 |
| 2026/01/09 | 137,600 | 137,800 | 136,300 | 136,900 | 3,196 |
| 2026/01/08 | 137,100 | 137,700 | 136,300 | 137,300 | 4,575 |
| 2026/01/07 | 136,200 | 137,100 | 135,600 | 137,100 | 3,807 |
| 2026/01/06 | 135,700 | 136,200 | 134,300 | 136,200 | 3,969 |
| 2026/01/05 | 136,500 | 136,500 | 134,000 | 135,400 | 5,125 |
| 2025/12/30 | 135,900 | 136,700 | 134,400 | 134,400 | 4,222 |
| 2025/12/29 | 136,000 | 136,000 | 134,300 | 135,100 | 2,830 |
| 2025/12/26 | 135,900 | 136,000 | 133,800 | 135,000 | 4,180 |
| 2025/12/25 | 135,900 | 136,400 | 135,300 | 135,900 | 2,751 |
| 2025/12/24 | 134,900 | 135,500 | 134,400 | 135,400 | 2,955 |
| 2025/12/23 | 134,600 | 135,100 | 134,000 | 134,800 | 3,696 |
| 2025/12/22 | 134,500 | 135,100 | 133,500 | 133,800 | 3,865 |
| 2025/12/19 | 133,200 | 134,400 | 133,200 | 134,400 | 4,478 |
| 2025/12/18 | 133,200 | 133,900 | 132,900 | 133,000 | 3,346 |
| 2025/12/17 | 132,100 | 133,000 | 132,100 | 132,700 | 4,884 |
| 2025/12/16 | 132,000 | 133,400 | 131,900 | 132,500 | 3,880 |
| 2025/12/15 | 130,700 | 132,200 | 130,500 | 131,700 | 2,693 |
| 2025/12/12 | 129,400 | 131,700 | 129,400 | 131,200 | 8,834 |
| 2025/12/11 | 129,900 | 131,000 | 129,100 | 129,600 | 4,842 |
| 2025/12/10 | 130,400 | 130,600 | 129,400 | 129,500 | 3,471 |
| 2025/12/09 | 128,600 | 130,100 | 127,900 | 129,800 | 3,604 |
| 2025/12/08 | 129,300 | 129,700 | 128,100 | 128,800 | 2,824 |
| 2025/12/05 | 129,000 | 129,700 | 128,500 | 128,700 | 3,760 |
| 2025/12/04 | 130,600 | 130,800 | 129,100 | 129,400 | 3,841 |
| 2025/12/03 | 130,500 | 131,000 | 130,100 | 130,600 | 3,886 |
| 2025/12/02 | 130,300 | 131,400 | 129,200 | 131,400 | 4,798 |
| 2025/12/01 | 132,700 | 132,700 | 130,600 | 130,600 | 7,018 |
| 2025/11/28 | 134,800 | 135,300 | 132,600 | 132,900 | 4,485 |
| 2025/11/27 | 133,300 | 135,900 | 133,100 | 135,300 | 5,105 |
| 2025/11/26 | 133,400 | 134,400 | 132,800 | 134,100 | 4,520 |
| 2025/11/25 | 132,600 | 133,300 | 131,300 | 133,000 | 4,772 |
| 2025/11/21 | 131,800 | 132,100 | 131,000 | 131,800 | 4,963 |
| 2025/11/20 | 132,800 | 133,000 | 130,900 | 131,900 | 4,194 |
| 2025/11/19 | 132,100 | 132,100 | 130,500 | 130,900 | 2,913 |
| 2025/11/18 | 133,500 | 134,000 | 131,700 | 132,100 | 3,365 |
| 2025/11/17 | 133,100 | 133,400 | 132,000 | 133,400 | 3,439 |
| 2025/11/14 | 132,800 | 133,700 | 132,100 | 132,900 | 2,651 |
| 2025/11/13 | 132,500 | 132,600 | 131,700 | 132,600 | 2,650 |
| 2025/11/12 | 133,100 | 133,700 | 132,400 | 132,500 | 2,885 |
| 2025/11/11 | 132,000 | 132,900 | 131,300 | 132,900 | 3,260 |
| 2025/11/10 | 131,900 | 132,200 | 130,900 | 131,200 | 4,507 |
| 2025/11/07 | 131,200 | 131,800 | 130,800 | 131,200 | 4,476 |
| 2025/11/06 | 131,900 | 131,900 | 130,700 | 131,500 | 4,181 |
| 2025/11/05 | 131,300 | 131,900 | 129,200 | 131,900 | 7,394 |
| 2025/11/04 | 129,800 | 131,500 | 129,300 | 131,200 | 7,710 |
| 2025/10/31 | 130,200 | 131,000 | 129,800 | 129,800 | 7,907 |
| 2025/10/30 | 129,000 | 130,400 | 128,000 | 129,700 | 7,190 |
| 2025/10/29 | 131,900 | 131,900 | 128,400 | 129,100 | 6,507 |
| 2025/10/28 | 132,500 | 132,600 | 131,200 | 131,900 | 4,876 |
| 2025/10/27 | 133,600 | 133,600 | 132,000 | 132,700 | 6,053 |
| 2025/10/24 | 133,900 | 134,100 | 132,300 | 132,500 | 6,844 |
| 2025/10/23 | 132,500 | 133,600 | 131,800 | 132,900 | 9,670 |
| 2025/10/22 | 132,200 | 133,500 | 131,900 | 132,500 | 5,855 |
| 2025/10/21 | 133,000 | 133,200 | 131,800 | 132,200 | 5,941 |
| 2025/10/20 | 132,500 | 132,900 | 130,700 | 132,400 | 7,833 |
| 2025/10/17 | 130,900 | 131,900 | 130,700 | 131,800 | 5,012 |
| 2025/10/16 | 130,000 | 131,100 | 129,500 | 131,100 | 4,548 |
| 2025/10/15 | 129,300 | 130,000 | 128,900 | 129,700 | 5,554 |
| 2025/10/14 | 128,800 | 129,600 | 128,200 | 129,400 | 5,514 |
| 2025/10/10 | 129,300 | 129,900 | 128,600 | 129,600 | 3,144 |
| 2025/10/09 | 129,700 | 129,900 | 128,500 | 129,500 | 4,596 |
| 2025/10/08 | 131,300 | 131,400 | 129,900 | 130,200 | 3,964 |
| 2025/10/07 | 131,400 | 132,000 | 130,200 | 130,800 | 3,708 |
| 2025/10/06 | 130,000 | 132,200 | 130,000 | 132,200 | 3,948 |
| 2025/10/03 | 129,000 | 129,900 | 128,700 | 129,400 | 5,287 |
| 2025/10/02 | 130,200 | 130,500 | 128,700 | 129,100 | 6,904 |
| 2025/10/01 | 131,700 | 131,800 | 128,700 | 129,700 | 5,800 |
| 2025/09/30 | 130,800 | 132,500 | 130,200 | 132,000 | 5,514 |
| 2025/09/29 | 133,600 | 133,600 | 130,700 | 130,700 | 5,430 |
| 2025/09/26 | 133,300 | 133,800 | 132,700 | 133,800 | 4,734 |
| 2025/09/25 | 132,800 | 133,300 | 131,800 | 132,700 | 4,932 |
| 2025/09/24 | 132,000 | 132,800 | 131,800 | 132,200 | 7,102 |
| 2025/09/22 | 131,300 | 132,700 | 131,100 | 132,100 | 6,396 |
| 2025/09/19 | 130,700 | 131,800 | 129,700 | 131,300 | 16,671 |
| 2025/09/18 | 130,800 | 131,200 | 130,400 | 130,400 | 4,533 |
| 2025/09/17 | 130,600 | 131,200 | 129,700 | 130,800 | 6,648 |
| 2025/09/16 | 129,900 | 130,200 | 128,800 | 129,900 | 8,054 |
| 2025/09/12 | 127,100 | 128,800 | 126,900 | 128,600 | 13,336 |
| 2025/09/11 | 125,700 | 127,200 | 125,700 | 126,700 | 5,077 |
| 2025/09/10 | 126,000 | 126,500 | 125,600 | 126,000 | 5,853 |
| 2025/09/09 | 124,400 | 126,500 | 124,400 | 126,000 | 5,323 |
| 2025/09/08 | 124,000 | 125,400 | 123,600 | 124,600 | 6,819 |
| 2025/09/05 | 123,700 | 124,400 | 123,200 | 123,800 | 8,872 |
| 2025/09/04 | 123,900 | 124,100 | 122,300 | 123,700 | 7,950 |
| 2025/09/03 | 124,100 | 124,300 | 122,800 | 123,500 | 6,994 |
| 2025/09/02 | 123,900 | 124,300 | 123,600 | 124,300 | 3,614 |
| 2025/09/01 | 123,300 | 123,800 | 122,600 | 123,500 | 5,225 |
| 2025/08/29 | 122,800 | 123,600 | 122,800 | 123,400 | 5,210 |
| 2025/08/28 | 121,600 | 123,000 | 121,600 | 122,600 | 8,606 |
| 2025/08/27 | 122,200 | 124,400 | 122,200 | 123,500 | 11,234 |
| 2025/08/26 | 124,000 | 124,200 | 122,800 | 122,800 | 8,727 |
| 2025/08/25 | 123,800 | 124,300 | 123,600 | 124,100 | 3,272 |
| 2025/08/22 | 123,700 | 124,600 | 123,500 | 123,500 | 5,821 |
| 2025/08/21 | 124,700 | 125,400 | 123,800 | 123,800 | 5,964 |
| 2025/08/20 | 124,100 | 125,400 | 124,000 | 124,700 | 6,530 |
| 2025/08/19 | 121,900 | 124,200 | 121,800 | 123,800 | 4,988 |
| 2025/08/18 | 121,200 | 122,100 | 121,200 | 121,900 | 3,418 |
| 2025/08/15 | 121,200 | 121,700 | 120,900 | 121,100 | 2,910 |
| 2025/08/14 | 121,000 | 122,300 | 121,000 | 121,300 | 4,587 |
| 2025/08/13 | 122,900 | 123,000 | 121,500 | 121,600 | 3,657 |
| 2025/08/12 | 122,700 | 123,100 | 121,600 | 122,500 | 3,985 |
| 2025/08/08 | 121,200 | 122,000 | 120,900 | 121,600 | 5,344 |
| 2025/08/07 | 122,200 | 122,200 | 121,100 | 121,500 | 4,459 |
| 2025/08/06 | 120,500 | 122,700 | 120,400 | 121,700 | 4,047 |
| 2025/08/05 | 119,100 | 120,400 | 119,100 | 120,400 | 4,164 |
| 2025/08/04 | 118,900 | 119,700 | 118,600 | 119,100 | 5,379 |
| 2025/08/01 | 118,300 | 119,100 | 117,800 | 118,900 | 7,034 |
| 2025/07/31 | 119,300 | 119,600 | 118,200 | 118,400 | 5,183 |
| 2025/07/30 | 118,300 | 119,900 | 118,000 | 119,400 | 10,202 |
| 2025/07/29 | 117,800 | 118,300 | 117,200 | 117,700 | 5,971 |
| 2025/07/28 | 117,600 | 118,600 | 117,500 | 117,600 | 5,081 |
| 2025/07/25 | 117,200 | 117,700 | 117,000 | 117,500 | 3,194 |
| 2025/07/24 | 116,800 | 117,800 | 116,700 | 117,300 | 4,442 |
| 2025/07/23 | 117,300 | 117,800 | 116,700 | 116,700 | 4,562 |
| 2025/07/22 | 118,100 | 118,200 | 116,900 | 117,100 | 3,932 |
| 2025/07/18 | 117,800 | 118,200 | 117,100 | 117,400 | 4,841 |
| 2025/07/17 | 117,800 | 118,300 | 117,500 | 118,200 | 3,463 |
| 2025/07/16 | 117,300 | 118,000 | 117,200 | 117,700 | 3,937 |
| 2025/07/15 | 117,700 | 118,100 | 116,700 | 117,400 | 4,590 |
| 2025/07/14 | 116,900 | 117,800 | 116,600 | 117,800 | 7,172 |
| 2025/07/11 | 118,600 | 118,600 | 116,100 | 116,600 | 7,961 |
| 2025/07/10 | 117,600 | 118,400 | 117,400 | 118,400 | 2,562 |
| 2025/07/09 | 118,400 | 118,700 | 117,600 | 117,600 | 4,755 |
| 2025/07/08 | 119,300 | 119,300 | 118,000 | 118,500 | 5,729 |
| 2025/07/07 | 118,500 | 119,100 | 118,500 | 119,100 | 2,534 |
| 2025/07/04 | 118,700 | 118,900 | 118,200 | 118,200 | 2,820 |
| 2025/07/03 | 117,300 | 118,700 | 117,300 | 118,500 | 2,607 |
| 2025/07/02 | 117,500 | 118,100 | 116,900 | 117,600 | 4,118 |
| 2025/07/01 | 117,700 | 117,800 | 116,700 | 117,100 | 3,468 |
| 2025/06/30 | 118,000 | 118,900 | 117,300 | 117,700 | 5,691 |
| 2025/06/27 | 118,500 | 119,000 | 118,200 | 118,500 | 5,196 |
| 2025/06/26 | 118,400 | 118,400 | 116,900 | 118,100 | 9,459 |
| 2025/06/25 | 118,600 | 119,200 | 118,300 | 118,400 | 4,628 |
| 2025/06/24 | 119,800 | 120,100 | 118,700 | 118,700 | 3,240 |
| 2025/06/23 | 118,900 | 120,000 | 118,900 | 119,400 | 2,777 |
| 2025/06/20 | 118,800 | 119,700 | 118,600 | 119,300 | 8,563 |
| 2025/06/19 | 118,400 | 119,200 | 118,300 | 118,900 | 3,520 |
| 2025/06/18 | 119,100 | 119,200 | 118,000 | 118,000 | 4,906 |
| 2025/06/17 | 118,300 | 119,300 | 117,300 | 118,900 | 4,902 |
| 2025/06/16 | 118,500 | 119,900 | 118,000 | 119,100 | 7,394 |
| 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 |