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 |
|---|---|---|---|---|---|
| 2024/10/04 | 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 |
| 2024/08/16 | 665,000 | 668,000 | 658,000 | 666,000 | 850 |
| 2024/08/15 | 663,000 | 666,000 | 653,000 | 666,000 | 1,368 |
| 2024/08/14 | 657,000 | 662,000 | 652,000 | 662,000 | 1,307 |
| 2024/08/13 | 641,000 | 658,000 | 638,000 | 657,000 | 2,059 |
| 2024/08/09 | 652,000 | 655,000 | 640,000 | 643,000 | 2,233 |
| 2024/08/08 | 642,000 | 652,000 | 642,000 | 650,000 | 1,632 |
| 2024/08/07 | 640,000 | 656,000 | 635,000 | 644,000 | 1,944 |
| 2024/08/06 | 620,000 | 653,000 | 616,000 | 643,000 | 2,818 |
| 2024/08/05 | 620,000 | 630,000 | 611,000 | 612,000 | 2,524 |
| 2024/08/02 | 639,000 | 639,000 | 624,000 | 626,000 | 2,461 |
| 2024/08/01 | 641,000 | 644,000 | 633,000 | 639,000 | 1,744 |
| 2024/07/31 | 636,000 | 647,000 | 636,000 | 642,000 | 798 |
| 2024/07/30 | 637,000 | 643,000 | 634,000 | 636,000 | 1,255 |
| 2024/07/29 | 632,000 | 639,000 | 629,000 | 639,000 | 1,401 |
| 2024/07/26 | 634,000 | 637,000 | 630,000 | 632,000 | 927 |
| 2024/07/25 | 631,000 | 634,000 | 629,000 | 631,000 | 1,204 |
| 2024/07/24 | 634,000 | 639,000 | 628,000 | 637,000 | 1,196 |
| 2024/07/23 | 634,000 | 638,000 | 631,000 | 634,000 | 1,360 |
| 2024/07/22 | 645,000 | 645,000 | 631,000 | 633,000 | 902 |
| 2024/07/19 | 646,000 | 648,000 | 641,000 | 643,000 | 682 |
| 2024/07/18 | 637,000 | 648,000 | 636,000 | 646,000 | 1,149 |
| 2024/07/17 | 631,000 | 639,000 | 627,000 | 638,000 | 951 |
| 2024/07/16 | 641,000 | 643,000 | 629,000 | 632,000 | 905 |
| 2024/07/12 | 638,000 | 649,000 | 638,000 | 641,000 | 1,328 |
| 2024/07/11 | 638,000 | 643,000 | 638,000 | 640,000 | 775 |
| 2024/07/10 | 632,000 | 637,000 | 630,000 | 637,000 | 564 |
| 2024/07/09 | 629,000 | 633,000 | 627,000 | 633,000 | 616 |
| 2024/07/08 | 630,000 | 634,000 | 628,000 | 632,000 | 1,027 |
| 2024/07/05 | 632,000 | 633,000 | 624,000 | 629,000 | 1,072 |
| 2024/07/04 | 634,000 | 636,000 | 630,000 | 635,000 | 455 |
| 2024/07/03 | 638,000 | 638,000 | 632,000 | 633,000 | 876 |
| 2024/07/02 | 640,000 | 642,000 | 635,000 | 641,000 | 729 |
| 2024/07/01 | 640,000 | 642,000 | 634,000 | 637,000 | 1,138 |
| 2024/06/28 | 636,000 | 642,000 | 632,000 | 639,000 | 1,407 |
| 2024/06/27 | 645,000 | 646,000 | 632,000 | 632,000 | 1,925 |
| 2024/06/26 | 642,000 | 647,000 | 640,000 | 646,000 | 886 |
| 2024/06/25 | 639,000 | 644,000 | 638,000 | 642,000 | 735 |
| 2024/06/24 | 643,000 | 646,000 | 634,000 | 639,000 | 593 |
| 2024/06/21 | 640,000 | 647,000 | 640,000 | 641,000 | 1,482 |
| 2024/06/20 | 637,000 | 649,000 | 637,000 | 640,000 | 515 |
| 2024/06/19 | 637,000 | 639,000 | 635,000 | 638,000 | 386 |
| 2024/06/18 | 638,000 | 640,000 | 634,000 | 638,000 | 781 |
| 2024/06/17 | 639,000 | 641,000 | 634,000 | 640,000 | 1,346 |
| 2024/06/14 | 638,000 | 642,000 | 633,000 | 639,000 | 1,592 |
| 2024/06/13 | 643,000 | 643,000 | 631,000 | 632,000 | 1,357 |
| 2024/06/12 | 640,000 | 647,000 | 638,000 | 644,000 | 803 |
| 2024/06/11 | 644,000 | 646,000 | 639,000 | 640,000 | 913 |
| 2024/06/10 | 639,000 | 639,000 | 629,000 | 639,000 | 748 |
| 2024/06/07 | 649,000 | 650,000 | 638,000 | 638,000 | 757 |
| 2024/06/06 | 646,000 | 652,000 | 643,000 | 650,000 | 960 |
| 2024/06/05 | 645,000 | 653,000 | 645,000 | 649,000 | 723 |
| 2024/06/04 | 643,000 | 651,000 | 642,000 | 646,000 | 1,305 |
| 2024/06/03 | 635,000 | 646,000 | 631,000 | 641,000 | 1,286 |
| 2024/05/31 | 640,000 | 643,000 | 634,000 | 635,000 | 1,827 |
| 2024/05/30 | 654,000 | 654,000 | 635,000 | 638,000 | 1,875 |
| 2024/05/29 | 664,000 | 664,000 | 652,000 | 656,000 | 1,043 |
| 2024/05/28 | 661,000 | 667,000 | 658,000 | 665,000 | 1,049 |
| 2024/05/27 | 665,000 | 665,000 | 657,000 | 661,000 | 774 |
| 2024/05/24 | 665,000 | 668,000 | 662,000 | 667,000 | 969 |
| 2024/05/23 | 665,000 | 670,000 | 664,000 | 667,000 | 796 |
| 2024/05/22 | 666,000 | 668,000 | 659,000 | 668,000 | 903 |
| 2024/05/21 | 669,000 | 674,000 | 661,000 | 665,000 | 1,064 |
| 2024/05/20 | 671,000 | 671,000 | 667,000 | 671,000 | 921 |
| 2024/05/17 | 667,000 | 672,000 | 665,000 | 670,000 | 971 |
| 2024/05/16 | 663,000 | 670,000 | 663,000 | 669,000 | 929 |
| 2024/05/15 | 663,000 | 664,000 | 659,000 | 661,000 | 940 |
| 2024/05/14 | 669,000 | 671,000 | 664,000 | 664,000 | 679 |
| 2024/05/13 | 666,000 | 669,000 | 663,000 | 669,000 | 970 |
| 2024/05/10 | 669,000 | 671,000 | 660,000 | 668,000 | 1,812 |
| 2024/05/09 | 676,000 | 676,000 | 666,000 | 669,000 | 1,072 |
| 2024/05/08 | 678,000 | 679,000 | 672,000 | 674,000 | 1,112 |
| 2024/05/07 | 681,000 | 688,000 | 676,000 | 677,000 | 2,327 |
| 2024/05/02 | 668,000 | 678,000 | 667,000 | 675,000 | 1,454 |
| 2024/05/01 | 658,000 | 664,000 | 655,000 | 664,000 | 964 |
| 2024/04/30 | 656,000 | 662,000 | 654,000 | 658,000 | 1,043 |
| 2024/04/26 | 648,000 | 657,000 | 645,000 | 657,000 | 1,529 |
| 2024/04/25 | 644,000 | 650,000 | 643,000 | 649,000 | 882 |
| 2024/04/24 | 649,000 | 649,000 | 641,000 | 643,000 | 888 |
| 2024/04/23 | 647,000 | 654,000 | 645,000 | 647,000 | 1,704 |
| 2024/04/22 | 643,000 | 647,000 | 638,000 | 642,000 | 844 |
| 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 |