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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/18 | 115,900 | 116,700 | 115,000 | 115,800 | 3,943 |
| 2025/04/17 | 116,500 | 117,000 | 114,900 | 116,100 | 3,498 |
| 2025/04/16 | 117,300 | 117,900 | 115,700 | 116,600 | 4,739 |
| 2025/04/15 | 116,500 | 117,400 | 116,200 | 116,500 | 7,428 |
| 2025/04/14 | 114,800 | 117,300 | 114,700 | 116,200 | 7,493 |
| 2025/04/11 | 112,000 | 114,400 | 111,700 | 114,400 | 8,005 |
| 2025/04/10 | 111,900 | 113,900 | 110,300 | 112,600 | 8,522 |
| 2025/04/09 | 112,300 | 113,100 | 111,500 | 112,600 | 9,571 |
| 2025/04/08 | 108,800 | 113,400 | 108,800 | 112,600 | 11,505 |
| 2025/04/07 | 109,700 | 110,800 | 106,700 | 108,600 | 10,086 |
| 2025/04/04 | 109,800 | 111,000 | 109,300 | 110,100 | 9,605 |
| 2025/04/03 | 107,800 | 109,100 | 107,300 | 109,000 | 5,233 |
| 2025/04/02 | 109,500 | 109,800 | 107,700 | 108,300 | 5,868 |
| 2025/04/01 | 110,100 | 111,000 | 109,100 | 109,400 | 6,375 |
| 2025/03/31 | 112,000 | 112,300 | 108,900 | 108,900 | 12,453 |
| 2025/03/28 | 113,500 | 113,500 | 112,100 | 112,700 | 5,391 |
| 2025/03/27 | 113,300 | 114,100 | 113,100 | 113,900 | 3,067 |
| 2025/03/26 | 113,200 | 113,500 | 112,600 | 113,500 | 4,310 |
| 2025/03/25 | 114,000 | 114,700 | 113,100 | 113,100 | 7,274 |
| 2025/03/24 | 113,100 | 114,800 | 113,100 | 114,000 | 3,914 |
| 2025/03/21 | 115,400 | 115,900 | 112,300 | 112,500 | 14,152 |
| 2025/03/19 | 115,300 | 116,300 | 115,000 | 115,000 | 3,381 |
| 2025/03/18 | 114,600 | 116,100 | 114,500 | 116,100 | 3,467 |
| 2025/03/17 | 115,900 | 116,300 | 114,400 | 114,400 | 3,034 |
| 2025/03/14 | 114,400 | 115,500 | 114,400 | 115,300 | 7,237 |
| 2025/03/13 | 114,300 | 115,600 | 114,000 | 115,100 | 4,907 |
| 2025/03/12 | 112,500 | 115,700 | 112,000 | 114,500 | 6,916 |
| 2025/03/11 | 111,100 | 114,000 | 111,100 | 112,900 | 5,986 |
| 2025/03/10 | 111,300 | 111,900 | 110,800 | 110,800 | 3,784 |
| 2025/03/07 | 111,600 | 112,300 | 111,200 | 111,400 | 4,082 |
| 2025/03/06 | 112,200 | 113,000 | 111,300 | 111,700 | 3,051 |
| 2025/03/05 | 111,300 | 112,500 | 111,100 | 111,400 | 3,904 |
| 2025/03/04 | 114,100 | 114,800 | 111,500 | 111,500 | 5,499 |
| 2025/03/03 | 115,700 | 116,700 | 113,300 | 113,300 | 5,035 |
| 2025/02/28 | 115,400 | 116,000 | 114,000 | 115,200 | 6,692 |
| 2025/02/27 | 113,100 | 116,300 | 112,700 | 115,700 | 6,814 |
| 2025/02/27 | 1 -> 5.00 分割 | ||||
| 2025/02/26 | 576,000 | 579,000 | 568,000 | 577,000 | 2,508 |
| 2025/02/25 | 571,000 | 575,000 | 570,000 | 572,000 | 943 |
| 2025/02/21 | 566,000 | 569,000 | 565,000 | 566,000 | 879 |
| 2025/02/20 | 568,000 | 568,000 | 564,000 | 567,000 | 804 |
| 2025/02/19 | 566,000 | 572,000 | 566,000 | 567,000 | 1,053 |
| 2025/02/18 | 570,000 | 570,000 | 565,000 | 565,000 | 998 |
| 2025/02/17 | 565,000 | 570,000 | 563,000 | 570,000 | 851 |
| 2025/02/14 | 568,000 | 571,000 | 564,000 | 564,000 | 881 |
| 2025/02/13 | 566,000 | 570,000 | 564,000 | 568,000 | 975 |
| 2025/02/12 | 562,000 | 569,000 | 561,000 | 566,000 | 826 |
| 2025/02/10 | 567,000 | 567,000 | 562,000 | 563,000 | 1,024 |
| 2025/02/07 | 572,000 | 572,000 | 565,000 | 567,000 | 914 |
| 2025/02/06 | 571,000 | 574,000 | 570,000 | 572,000 | 801 |
| 2025/02/05 | 572,000 | 573,000 | 569,000 | 570,000 | 865 |
| 2025/02/04 | 578,000 | 579,000 | 571,000 | 573,000 | 1,039 |
| 2025/02/03 | 587,000 | 587,000 | 574,000 | 574,000 | 1,239 |
| 2025/01/31 | 590,000 | 590,000 | 584,000 | 584,000 | 944 |
| 2025/01/30 | 587,000 | 591,000 | 587,000 | 590,000 | 1,185 |
| 2025/01/29 | 581,000 | 587,000 | 580,000 | 587,000 | 1,223 |
| 2025/01/28 | 579,000 | 589,000 | 579,000 | 583,000 | 1,246 |
| 2025/01/27 | 576,000 | 582,000 | 576,000 | 581,000 | 754 |
| 2025/01/24 | 572,000 | 582,000 | 572,000 | 575,000 | 1,155 |
| 2025/01/23 | 573,000 | 574,000 | 569,000 | 572,000 | 930 |
| 2025/01/22 | 575,000 | 577,000 | 573,000 | 574,000 | 878 |
| 2025/01/21 | 575,000 | 578,000 | 573,000 | 575,000 | 665 |
| 2025/01/20 | 579,000 | 581,000 | 574,000 | 575,000 | 1,077 |
| 2025/01/17 | 577,000 | 580,000 | 572,000 | 577,000 | 780 |
| 2025/01/16 | 575,000 | 578,000 | 575,000 | 577,000 | 645 |
| 2025/01/15 | 576,000 | 580,000 | 573,000 | 575,000 | 1,049 |
| 2025/01/14 | 580,000 | 582,000 | 575,000 | 576,000 | 1,134 |
| 2025/01/10 | 580,000 | 582,000 | 578,000 | 580,000 | 947 |
| 2025/01/09 | 582,000 | 583,000 | 579,000 | 580,000 | 616 |
| 2025/01/08 | 588,000 | 589,000 | 581,000 | 582,000 | 1,269 |
| 2025/01/07 | 592,000 | 592,000 | 586,000 | 589,000 | 1,109 |
| 2025/01/06 | 589,000 | 595,000 | 588,000 | 588,000 | 1,578 |