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 |
|---|---|---|---|---|---|
| 2021/12/30 | 661,000 | 667,000 | 660,000 | 663,000 | 513 |
| 2021/12/29 | 657,000 | 665,000 | 657,000 | 661,000 | 605 |
| 2021/12/28 | 657,000 | 660,000 | 651,000 | 657,000 | 586 |
| 2021/12/27 | 666,000 | 666,000 | 653,000 | 653,000 | 464 |
| 2021/12/24 | 663,000 | 669,000 | 660,000 | 666,000 | 1,006 |
| 2021/12/23 | 654,000 | 663,000 | 654,000 | 660,000 | 953 |
| 2021/12/22 | 652,000 | 658,000 | 650,000 | 652,000 | 1,168 |
| 2021/12/21 | 644,000 | 654,000 | 642,000 | 650,000 | 1,615 |
| 2021/12/20 | 647,000 | 651,000 | 641,000 | 641,000 | 2,170 |
| 2021/12/17 | 636,000 | 652,000 | 634,000 | 652,000 | 2,674 |
| 2021/12/16 | 634,000 | 640,000 | 634,000 | 640,000 | 690 |
| 2021/12/15 | 628,000 | 636,000 | 628,000 | 636,000 | 830 |
| 2021/12/14 | 638,000 | 641,000 | 631,000 | 633,000 | 1,578 |
| 2021/12/13 | 635,000 | 641,000 | 632,000 | 639,000 | 722 |
| 2021/12/10 | 641,000 | 642,000 | 632,000 | 637,000 | 2,005 |
| 2021/12/09 | 635,000 | 641,000 | 632,000 | 640,000 | 1,666 |
| 2021/12/08 | 624,000 | 636,000 | 623,000 | 636,000 | 1,498 |
| 2021/12/07 | 629,000 | 638,000 | 622,000 | 624,000 | 1,853 |
| 2021/12/06 | 635,000 | 637,000 | 629,000 | 634,000 | 1,167 |
| 2021/12/03 | 628,000 | 641,000 | 628,000 | 637,000 | 1,757 |
| 2021/12/02 | 636,000 | 641,000 | 629,000 | 629,000 | 2,046 |
| 2021/12/01 | 622,000 | 640,000 | 622,000 | 630,000 | 2,464 |
| 2021/11/30 | 635,000 | 649,000 | 620,000 | 620,000 | 3,705 |
| 2021/11/29 | 632,000 | 642,000 | 626,000 | 635,000 | 2,081 |
| 2021/11/26 | 643,000 | 646,000 | 631,000 | 641,000 | 1,488 |
| 2021/11/25 | 644,000 | 649,000 | 643,000 | 647,000 | 844 |
| 2021/11/24 | 645,000 | 648,000 | 637,000 | 643,000 | 1,278 |
| 2021/11/22 | 645,000 | 650,000 | 645,000 | 645,000 | 885 |
| 2021/11/19 | 641,000 | 645,000 | 639,000 | 645,000 | 1,087 |
| 2021/11/18 | 639,000 | 643,000 | 635,000 | 643,000 | 1,006 |
| 2021/11/17 | 630,000 | 636,000 | 628,000 | 634,000 | 665 |
| 2021/11/16 | 636,000 | 640,000 | 636,000 | 639,000 | 698 |
| 2021/11/15 | 637,000 | 641,000 | 636,000 | 638,000 | 651 |
| 2021/11/12 | 637,000 | 641,000 | 636,000 | 637,000 | 683 |
| 2021/11/11 | 636,000 | 639,000 | 632,000 | 635,000 | 582 |
| 2021/11/10 | 631,000 | 636,000 | 629,000 | 634,000 | 756 |
| 2021/11/09 | 637,000 | 637,000 | 628,000 | 628,000 | 618 |
| 2021/11/08 | 635,000 | 638,000 | 629,000 | 638,000 | 964 |
| 2021/11/05 | 640,000 | 640,000 | 631,000 | 635,000 | 518 |
| 2021/11/04 | 639,000 | 640,000 | 632,000 | 637,000 | 507 |
| 2021/11/02 | 633,000 | 635,000 | 630,000 | 631,000 | 786 |
| 2021/11/01 | 637,000 | 637,000 | 629,000 | 629,000 | 830 |
| 2021/10/29 | 636,000 | 639,000 | 632,000 | 635,000 | 1,000 |
| 2021/10/28 | 628,000 | 638,000 | 627,000 | 638,000 | 785 |
| 2021/10/27 | 625,000 | 630,000 | 625,000 | 629,000 | 1,037 |
| 2021/10/26 | 629,000 | 629,000 | 621,000 | 624,000 | 634 |
| 2021/10/25 | 628,000 | 633,000 | 626,000 | 628,000 | 453 |
| 2021/10/22 | 630,000 | 635,000 | 624,000 | 629,000 | 1,016 |
| 2021/10/21 | 627,000 | 636,000 | 625,000 | 629,000 | 797 |
| 2021/10/20 | 635,000 | 641,000 | 634,000 | 634,000 | 728 |
| 2021/10/19 | 644,000 | 646,000 | 634,000 | 641,000 | 1,296 |
| 2021/10/18 | 643,000 | 644,000 | 629,000 | 643,000 | 1,933 |
| 2021/10/15 | 638,000 | 644,000 | 635,000 | 643,000 | 732 |
| 2021/10/14 | 635,000 | 640,000 | 629,000 | 636,000 | 1,097 |
| 2021/10/13 | 621,000 | 634,000 | 621,000 | 634,000 | 1,426 |
| 2021/10/12 | 625,000 | 625,000 | 619,000 | 620,000 | 780 |
| 2021/10/11 | 615,000 | 623,000 | 608,000 | 621,000 | 1,254 |
| 2021/10/08 | 622,000 | 628,000 | 615,000 | 615,000 | 1,179 |
| 2021/10/07 | 615,000 | 624,000 | 609,000 | 622,000 | 1,457 |
| 2021/10/06 | 615,000 | 622,000 | 608,000 | 622,000 | 1,381 |
| 2021/10/05 | 615,000 | 620,000 | 602,000 | 614,000 | 1,523 |
| 2021/10/04 | 620,000 | 623,000 | 612,000 | 617,000 | 1,202 |
| 2021/10/01 | 630,000 | 631,000 | 612,000 | 612,000 | 1,966 |
| 2021/09/30 | 630,000 | 635,000 | 625,000 | 625,000 | 1,083 |
| 2021/09/29 | 640,000 | 640,000 | 626,000 | 631,000 | 1,007 |
| 2021/09/28 | 641,000 | 642,000 | 632,000 | 640,000 | 946 |
| 2021/09/27 | 638,000 | 642,000 | 635,000 | 640,000 | 950 |
| 2021/09/24 | 627,000 | 639,000 | 627,000 | 631,000 | 1,037 |
| 2021/09/22 | 637,000 | 639,000 | 626,000 | 628,000 | 1,952 |
| 2021/09/21 | 643,000 | 648,000 | 639,000 | 639,000 | 1,097 |
| 2021/09/17 | 650,000 | 652,000 | 644,000 | 647,000 | 2,242 |
| 2021/09/16 | 651,000 | 655,000 | 648,000 | 654,000 | 1,301 |
| 2021/09/15 | 659,000 | 660,000 | 649,000 | 649,000 | 993 |
| 2021/09/14 | 647,000 | 658,000 | 647,000 | 656,000 | 1,197 |
| 2021/09/13 | 651,000 | 653,000 | 642,000 | 651,000 | 936 |
| 2021/09/10 | 660,000 | 660,000 | 650,000 | 650,000 | 1,366 |
| 2021/09/09 | 658,000 | 660,000 | 655,000 | 657,000 | 703 |
| 2021/09/08 | 649,000 | 659,000 | 649,000 | 658,000 | 1,392 |
| 2021/09/07 | 654,000 | 655,000 | 648,000 | 651,000 | 1,545 |
| 2021/09/06 | 656,000 | 661,000 | 651,000 | 659,000 | 1,645 |
| 2021/09/03 | 661,000 | 661,000 | 651,000 | 655,000 | 1,304 |
| 2021/09/02 | 657,000 | 664,000 | 655,000 | 664,000 | 1,263 |
| 2021/09/01 | 658,000 | 660,000 | 652,000 | 653,000 | 1,777 |
| 2021/08/31 | 669,000 | 672,000 | 660,000 | 661,000 | 1,540 |
| 2021/08/30 | 669,000 | 670,000 | 658,000 | 670,000 | 2,484 |
| 2021/08/27 | 672,000 | 683,000 | 670,000 | 683,000 | 2,387 |
| 2021/08/26 | 660,000 | 667,000 | 658,000 | 667,000 | 2,034 |
| 2021/08/25 | 665,000 | 669,000 | 659,000 | 663,000 | 1,372 |
| 2021/08/24 | 665,000 | 670,000 | 657,000 | 659,000 | 1,829 |
| 2021/08/23 | 665,000 | 673,000 | 663,000 | 663,000 | 1,973 |
| 2021/08/20 | 666,000 | 670,000 | 658,000 | 668,000 | 2,309 |
| 2021/08/19 | 670,000 | 677,000 | 666,000 | 668,000 | 1,181 |
| 2021/08/18 | 667,000 | 675,000 | 666,000 | 675,000 | 846 |
| 2021/08/17 | 679,000 | 680,000 | 667,000 | 667,000 | 1,498 |
| 2021/08/16 | 681,000 | 686,000 | 676,000 | 679,000 | 806 |
| 2021/08/13 | 680,000 | 690,000 | 680,000 | 684,000 | 1,141 |
| 2021/08/12 | 673,000 | 685,000 | 673,000 | 681,000 | 957 |
| 2021/08/11 | 679,000 | 682,000 | 672,000 | 676,000 | 1,144 |
| 2021/08/10 | 691,000 | 694,000 | 673,000 | 676,000 | 1,599 |
| 2021/08/06 | 679,000 | 687,000 | 677,000 | 681,000 | 1,698 |
| 2021/08/05 | 671,000 | 687,000 | 671,000 | 686,000 | 1,489 |
| 2021/08/04 | 666,000 | 674,000 | 665,000 | 672,000 | 998 |
| 2021/08/03 | 666,000 | 669,000 | 663,000 | 666,000 | 1,280 |
| 2021/08/02 | 671,000 | 675,000 | 668,000 | 669,000 | 1,367 |
| 2021/07/30 | 676,000 | 680,000 | 670,000 | 671,000 | 2,079 |
| 2021/07/29 | 687,000 | 687,000 | 673,000 | 678,000 | 2,824 |
| 2021/07/28 | 688,000 | 689,000 | 679,000 | 689,000 | 1,522 |
| 2021/07/27 | 685,000 | 690,000 | 677,000 | 686,000 | 2,423 |
| 2021/07/26 | 698,000 | 699,000 | 681,000 | 685,000 | 1,386 |
| 2021/07/21 | 693,000 | 700,000 | 693,000 | 697,000 | 2,091 |
| 2021/07/20 | 684,000 | 693,000 | 682,000 | 688,000 | 2,338 |
| 2021/07/19 | 689,000 | 692,000 | 684,000 | 685,000 | 1,249 |
| 2021/07/16 | 686,000 | 690,000 | 683,000 | 689,000 | 1,219 |
| 2021/07/15 | 696,000 | 697,000 | 682,000 | 682,000 | 938 |
| 2021/07/14 | 695,000 | 697,000 | 692,000 | 697,000 | 926 |
| 2021/03/22 | 627,000 | 640,000 | 626,000 | 633,000 | 927 |
| 2021/03/19 | 638,000 | 645,000 | 628,000 | 628,000 | 5,583 |
| 2021/03/18 | 637,000 | 644,000 | 633,000 | 638,000 | 1,676 |
| 2021/03/17 | 632,000 | 639,000 | 626,000 | 628,000 | 1,889 |
| 2021/03/16 | 615,000 | 631,000 | 613,000 | 628,000 | 1,786 |
| 2021/03/15 | 600,000 | 610,000 | 598,000 | 608,000 | 2,494 |
| 2021/03/12 | 599,000 | 599,000 | 588,000 | 599,000 | 2,291 |
| 2021/03/11 | 582,000 | 589,000 | 580,000 | 589,000 | 882 |
| 2021/03/10 | 573,000 | 583,000 | 573,000 | 578,000 | 1,580 |
| 2021/03/09 | 577,000 | 582,000 | 568,000 | 571,000 | 2,933 |
| 2021/03/08 | 576,000 | 583,000 | 573,000 | 582,000 | 1,049 |
| 2021/03/05 | 580,000 | 582,000 | 567,000 | 576,000 | 1,481 |
| 2021/03/04 | 586,000 | 589,000 | 578,000 | 582,000 | 1,106 |
| 2021/03/03 | 600,000 | 600,000 | 583,000 | 589,000 | 1,229 |
| 2021/03/02 | 602,000 | 608,000 | 590,000 | 591,000 | 1,707 |
| 2021/03/01 | 602,000 | 607,000 | 595,000 | 595,000 | 1,629 |
| 2021/02/26 | 598,000 | 603,000 | 587,000 | 594,000 | 2,474 |
| 2021/02/25 | 601,000 | 605,000 | 594,000 | 605,000 | 1,344 |
| 2021/02/24 | 605,000 | 612,000 | 603,000 | 609,000 | 2,016 |
| 2021/02/22 | 592,000 | 605,000 | 589,000 | 599,000 | 2,083 |
| 2021/02/19 | 576,000 | 594,000 | 576,000 | 594,000 | 857 |
| 2021/02/18 | 581,000 | 589,000 | 576,000 | 582,000 | 1,803 |
| 2021/02/17 | 605,000 | 606,000 | 579,000 | 584,000 | 3,177 |
| 2021/02/16 | 602,000 | 609,000 | 597,000 | 603,000 | 2,159 |
| 2021/02/15 | 599,000 | 605,000 | 594,000 | 599,000 | 1,605 |
| 2021/02/12 | 590,000 | 600,000 | 586,000 | 598,000 | 1,877 |
| 2021/02/10 | 589,000 | 589,000 | 579,000 | 585,000 | 2,160 |
| 2021/02/09 | 582,000 | 589,000 | 579,000 | 586,000 | 2,345 |
| 2021/02/08 | 580,000 | 589,000 | 575,000 | 583,000 | 2,465 |
| 2021/02/05 | 576,000 | 577,000 | 570,000 | 572,000 | 1,472 |
| 2021/02/04 | 568,000 | 577,000 | 567,000 | 577,000 | 1,714 |
| 2021/02/03 | 558,000 | 568,000 | 557,000 | 565,000 | 1,316 |
| 2021/02/02 | 570,000 | 570,000 | 558,000 | 558,000 | 1,269 |
| 2021/02/01 | 574,000 | 575,000 | 563,000 | 566,000 | 1,810 |
| 2021/01/29 | 566,000 | 577,000 | 561,000 | 576,000 | 2,152 |
| 2021/01/28 | 558,000 | 566,000 | 558,000 | 566,000 | 1,126 |
| 2021/01/27 | 558,000 | 564,000 | 558,000 | 564,000 | 990 |
| 2021/01/26 | 560,000 | 565,000 | 555,000 | 555,000 | 740 |
| 2021/01/25 | 560,000 | 567,000 | 556,000 | 556,000 | 1,363 |
| 2021/01/22 | 553,000 | 560,000 | 553,000 | 557,000 | 669 |
| 2021/01/21 | 555,000 | 563,000 | 552,000 | 552,000 | 1,077 |
| 2021/01/20 | 555,000 | 564,000 | 554,000 | 555,000 | 1,120 |
| 2021/01/19 | 549,000 | 555,000 | 547,000 | 555,000 | 1,743 |
| 2021/01/18 | 548,000 | 552,000 | 543,000 | 548,000 | 3,399 |
| 2021/01/15 | 564,000 | 568,000 | 552,000 | 552,000 | 2,130 |
| 2021/01/14 | 566,000 | 570,000 | 561,000 | 564,000 | 1,902 |
| 2021/01/13 | 577,000 | 577,000 | 566,000 | 568,000 | 2,038 |
| 2021/01/12 | 582,000 | 583,000 | 573,000 | 578,000 | 1,167 |
| 2021/01/08 | 574,000 | 582,000 | 572,000 | 575,000 | 1,435 |
| 2021/01/07 | 579,000 | 580,000 | 574,000 | 578,000 | 1,136 |
| 2021/01/06 | 579,000 | 590,000 | 572,000 | 572,000 | 2,119 |
| 2021/01/05 | 575,000 | 578,000 | 571,000 | 577,000 | 1,105 |
| 2021/01/04 | 580,000 | 581,000 | 568,000 | 571,000 | 1,465 |