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 |
|---|---|---|---|---|---|
| 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 |
| 2023/06/27 | 653,000 | 657,000 | 648,000 | 656,000 | 1,391 |
| 2023/06/26 | 657,000 | 658,000 | 652,000 | 654,000 | 1,113 |
| 2023/06/23 | 660,000 | 663,000 | 657,000 | 657,000 | 1,043 |
| 2023/06/22 | 667,000 | 668,000 | 657,000 | 665,000 | 1,169 |
| 2023/06/21 | 666,000 | 672,000 | 662,000 | 672,000 | 997 |
| 2023/06/20 | 664,000 | 667,000 | 661,000 | 667,000 | 477 |
| 2023/06/19 | 666,000 | 668,000 | 661,000 | 665,000 | 501 |
| 2023/06/16 | 663,000 | 669,000 | 659,000 | 665,000 | 1,168 |
| 2023/06/15 | 661,000 | 668,000 | 660,000 | 663,000 | 950 |
| 2023/06/14 | 656,000 | 661,000 | 655,000 | 659,000 | 930 |
| 2023/06/13 | 662,000 | 663,000 | 653,000 | 654,000 | 848 |
| 2023/06/12 | 663,000 | 666,000 | 658,000 | 661,000 | 832 |
| 2023/06/09 | 661,000 | 664,000 | 657,000 | 663,000 | 1,289 |
| 2023/06/08 | 664,000 | 664,000 | 651,000 | 657,000 | 1,804 |
| 2023/06/07 | 663,000 | 667,000 | 660,000 | 663,000 | 1,730 |
| 2023/06/06 | 658,000 | 663,000 | 656,000 | 661,000 | 660 |
| 2023/06/05 | 656,000 | 660,000 | 655,000 | 659,000 | 588 |
| 2023/06/02 | 650,000 | 656,000 | 650,000 | 655,000 | 1,037 |
| 2023/06/01 | 668,000 | 668,000 | 648,000 | 649,000 | 2,081 |
| 2023/05/31 | 654,000 | 678,000 | 651,000 | 678,000 | 2,341 |
| 2023/05/30 | 653,000 | 658,000 | 647,000 | 655,000 | 1,034 |
| 2023/05/29 | 646,000 | 652,000 | 641,000 | 651,000 | 1,175 |
| 2023/05/26 | 641,000 | 647,000 | 637,000 | 646,000 | 1,242 |
| 2023/05/25 | 644,000 | 644,000 | 637,000 | 639,000 | 859 |
| 2023/05/24 | 645,000 | 649,000 | 643,000 | 645,000 | 817 |
| 2023/05/23 | 651,000 | 651,000 | 643,000 | 647,000 | 478 |
| 2023/05/22 | 645,000 | 651,000 | 645,000 | 651,000 | 594 |
| 2023/05/19 | 643,000 | 646,000 | 639,000 | 645,000 | 1,229 |
| 2023/05/18 | 659,000 | 659,000 | 643,000 | 645,000 | 1,180 |
| 2023/05/17 | 664,000 | 664,000 | 656,000 | 658,000 | 1,195 |
| 2023/05/16 | 658,000 | 660,000 | 652,000 | 660,000 | 773 |
| 2023/05/15 | 651,000 | 658,000 | 649,000 | 658,000 | 1,458 |
| 2023/05/12 | 652,000 | 654,000 | 648,000 | 650,000 | 1,215 |
| 2023/05/11 | 656,000 | 658,000 | 650,000 | 654,000 | 750 |
| 2023/05/10 | 657,000 | 658,000 | 650,000 | 654,000 | 1,003 |
| 2023/05/09 | 660,000 | 660,000 | 654,000 | 655,000 | 1,047 |
| 2023/05/08 | 646,000 | 659,000 | 646,000 | 658,000 | 1,319 |
| 2023/05/02 | 653,000 | 656,000 | 647,000 | 648,000 | 1,238 |
| 2023/05/01 | 653,000 | 658,000 | 652,000 | 657,000 | 1,041 |
| 2023/04/28 | 650,000 | 663,000 | 649,000 | 661,000 | 1,265 |
| 2023/04/27 | 656,000 | 656,000 | 646,000 | 646,000 | 956 |
| 2023/04/26 | 650,000 | 657,000 | 648,000 | 654,000 | 1,373 |
| 2023/04/25 | 642,000 | 651,000 | 642,000 | 651,000 | 784 |
| 2023/04/24 | 642,000 | 647,000 | 639,000 | 642,000 | 697 |
| 2023/04/21 | 632,000 | 646,000 | 631,000 | 643,000 | 1,446 |
| 2023/04/20 | 628,000 | 633,000 | 624,000 | 631,000 | 1,003 |
| 2023/04/19 | 622,000 | 623,000 | 615,000 | 621,000 | 877 |
| 2023/04/18 | 622,000 | 626,000 | 620,000 | 625,000 | 871 |
| 2023/04/17 | 615,000 | 619,000 | 612,000 | 618,000 | 798 |
| 2023/04/14 | 620,000 | 620,000 | 611,000 | 615,000 | 885 |
| 2023/04/13 | 611,000 | 614,000 | 610,000 | 611,000 | 619 |
| 2023/04/12 | 616,000 | 616,000 | 609,000 | 612,000 | 957 |
| 2023/04/11 | 609,000 | 616,000 | 607,000 | 614,000 | 963 |
| 2023/04/10 | 611,000 | 613,000 | 608,000 | 611,000 | 478 |
| 2023/04/07 | 611,000 | 611,000 | 602,000 | 611,000 | 905 |
| 2023/04/06 | 614,000 | 618,000 | 610,000 | 611,000 | 1,076 |
| 2023/04/05 | 617,000 | 623,000 | 612,000 | 616,000 | 1,293 |
| 2023/04/04 | 620,000 | 624,000 | 611,000 | 622,000 | 2,124 |
| 2023/04/03 | 604,000 | 621,000 | 602,000 | 619,000 | 2,063 |
| 2023/03/31 | 601,000 | 601,000 | 592,000 | 597,000 | 1,577 |
| 2023/03/30 | 596,000 | 599,000 | 590,000 | 598,000 | 1,422 |
| 2023/03/29 | 595,000 | 597,000 | 589,000 | 596,000 | 1,002 |
| 2023/03/28 | 588,000 | 594,000 | 585,000 | 593,000 | 870 |
| 2023/03/27 | 586,000 | 591,000 | 584,000 | 588,000 | 1,029 |
| 2023/03/24 | 582,000 | 588,000 | 581,000 | 586,000 | 972 |
| 2023/03/23 | 581,000 | 584,000 | 577,000 | 582,000 | 779 |
| 2023/03/22 | 576,000 | 586,000 | 576,000 | 585,000 | 1,260 |
| 2023/03/20 | 573,000 | 582,000 | 572,000 | 577,000 | 1,351 |
| 2023/03/17 | 586,000 | 593,000 | 576,000 | 579,000 | 2,687 |
| 2023/03/16 | 586,000 | 593,000 | 584,000 | 586,000 | 1,352 |
| 2023/03/15 | 606,000 | 607,000 | 591,000 | 593,000 | 1,796 |
| 2023/03/14 | 594,000 | 607,000 | 589,000 | 602,000 | 1,159 |
| 2023/03/13 | 599,000 | 600,000 | 586,000 | 595,000 | 1,214 |
| 2023/03/10 | 600,000 | 606,000 | 599,000 | 603,000 | 2,173 |
| 2023/03/09 | 588,000 | 596,000 | 588,000 | 595,000 | 584 |
| 2023/03/08 | 588,000 | 590,000 | 581,000 | 587,000 | 1,136 |
| 2023/03/07 | 597,000 | 597,000 | 588,000 | 590,000 | 910 |
| 2023/03/06 | 592,000 | 597,000 | 592,000 | 596,000 | 801 |
| 2023/03/03 | 592,000 | 594,000 | 589,000 | 591,000 | 1,296 |
| 2023/03/02 | 595,000 | 595,000 | 584,000 | 591,000 | 1,167 |
| 2023/03/01 | 609,000 | 612,000 | 591,000 | 594,000 | 2,304 |
| 2023/02/28 | 608,000 | 610,000 | 601,000 | 607,000 | 1,612 |
| 2023/02/27 | 604,000 | 611,000 | 601,000 | 610,000 | 1,429 |
| 2023/02/24 | 605,000 | 611,000 | 604,000 | 611,000 | 2,767 |
| 2023/02/22 | 605,000 | 609,000 | 605,000 | 607,000 | 1,291 |
| 2023/02/21 | 604,000 | 609,000 | 604,000 | 605,000 | 954 |
| 2023/02/20 | 603,000 | 607,000 | 603,000 | 604,000 | 567 |
| 2023/02/17 | 601,000 | 604,000 | 598,000 | 603,000 | 477 |
| 2023/02/16 | 602,000 | 606,000 | 598,000 | 603,000 | 631 |
| 2023/02/15 | 600,000 | 602,000 | 597,000 | 598,000 | 986 |
| 2023/02/14 | 598,000 | 604,000 | 598,000 | 602,000 | 652 |
| 2023/02/13 | 597,000 | 601,000 | 595,000 | 599,000 | 670 |
| 2023/02/10 | 593,000 | 599,000 | 591,000 | 597,000 | 1,302 |
| 2023/02/09 | 592,000 | 594,000 | 590,000 | 594,000 | 1,148 |
| 2023/02/08 | 592,000 | 596,000 | 590,000 | 593,000 | 879 |
| 2023/02/07 | 595,000 | 598,000 | 591,000 | 592,000 | 789 |
| 2023/02/06 | 591,000 | 602,000 | 591,000 | 599,000 | 1,288 |
| 2023/02/03 | 594,000 | 594,000 | 586,000 | 590,000 | 1,079 |
| 2023/02/02 | 584,000 | 594,000 | 583,000 | 591,000 | 1,181 |
| 2023/02/01 | 588,000 | 590,000 | 583,000 | 583,000 | 650 |
| 2023/01/31 | 593,000 | 593,000 | 583,000 | 583,000 | 1,693 |
| 2023/01/30 | 586,000 | 591,000 | 585,000 | 591,000 | 719 |
| 2023/01/27 | 580,000 | 588,000 | 580,000 | 587,000 | 832 |
| 2023/01/26 | 580,000 | 581,000 | 574,000 | 580,000 | 739 |
| 2023/01/25 | 584,000 | 586,000 | 578,000 | 579,000 | 707 |
| 2023/01/24 | 579,000 | 583,000 | 578,000 | 583,000 | 910 |
| 2023/01/23 | 572,000 | 579,000 | 569,000 | 575,000 | 1,097 |
| 2023/01/20 | 562,000 | 569,000 | 558,000 | 566,000 | 1,951 |
| 2023/01/19 | 575,000 | 577,000 | 568,000 | 571,000 | 1,475 |
| 2023/01/18 | 584,000 | 595,000 | 570,000 | 580,000 | 1,939 |
| 2023/01/17 | 587,000 | 587,000 | 577,000 | 579,000 | 1,632 |
| 2023/01/16 | 592,000 | 594,000 | 586,000 | 589,000 | 1,097 |
| 2023/01/13 | 592,000 | 599,000 | 590,000 | 592,000 | 1,516 |
| 2023/01/12 | 594,000 | 596,000 | 590,000 | 592,000 | 1,008 |
| 2023/01/11 | 598,000 | 600,000 | 594,000 | 596,000 | 681 |
| 2023/01/10 | 591,000 | 597,000 | 591,000 | 596,000 | 639 |
| 2023/01/06 | 589,000 | 595,000 | 585,000 | 591,000 | 1,310 |
| 2023/01/05 | 600,000 | 600,000 | 588,000 | 594,000 | 1,444 |
| 2023/01/04 | 603,000 | 604,000 | 596,000 | 597,000 | 457 |