291,300
-1400 (-0.48%)
株価：2025/07/08 15:30
15分ディレイ
コンフォリア・レジデンシャル投資法人 投資証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/08 | 292,900 | 293,900 | 291,100 | 291,300 | -1,400 | -0.5% | 1,950 |
| 2025/07/07 | 290,000 | 293,300 | 290,000 | 292,700 | +3,100 | +1.1% | 1,486 |
| 2025/07/04 | 290,500 | 290,500 | 289,600 | 289,600 | +100 | ±0% | 1,179 |
| 2025/07/03 | 289,000 | 290,500 | 287,700 | 289,500 | +2,000 | +0.7% | 1,620 |
| 2025/07/02 | 287,900 | 289,200 | 286,300 | 287,500 | +200 | +0.1% | 1,828 |
| 2025/07/01 | 286,300 | 288,000 | 285,100 | 287,300 | +600 | +0.2% | 2,204 |
| 2025/06/30 | 287,500 | 289,000 | 286,000 | 286,700 | -3,000 | -1% | 2,765 |
| 2025/06/27 | 289,700 | 289,700 | 287,100 | 289,700 | +1,700 | +0.6% | 2,204 |
| 2025/06/26 | 288,800 | 288,800 | 285,600 | 288,000 | +200 | +0.1% | 2,370 |
| 2025/06/25 | 290,400 | 291,200 | 287,200 | 287,800 | -1,600 | -0.6% | 1,557 |
| 2025/06/24 | 290,700 | 291,600 | 289,300 | 289,400 | -200 | -0.1% | 1,674 |
| 2025/06/23 | 289,100 | 290,900 | 288,400 | 289,600 | -100 | ±0% | 1,457 |
| 2025/06/20 | 287,900 | 289,700 | 287,100 | 289,700 | -600 | -0.2% | 4,087 |
| 2025/06/19 | 288,000 | 290,400 | 287,400 | 290,300 | +2,200 | +0.8% | 1,896 |
| 2025/06/18 | 288,800 | 289,200 | 287,700 | 288,100 | -900 | -0.3% | 1,543 |
| 2025/06/17 | 287,000 | 289,100 | 285,100 | 289,000 | +2,600 | +0.9% | 1,780 |
| 2025/06/16 | 289,400 | 291,800 | 285,500 | 286,400 | -2,600 | -0.9% | 2,463 |
| 2025/06/13 | 286,600 | 289,000 | 285,000 | 289,000 | +2,200 | +0.8% | 4,134 |
| 2025/06/12 | 287,600 | 288,000 | 285,800 | 286,800 | -1,000 | -0.3% | 2,600 |
| 2025/06/11 | 285,900 | 288,100 | 285,300 | 287,800 | +2,800 | +1% | 2,294 |
| 2025/06/10 | 284,400 | 286,200 | 284,200 | 285,000 | +600 | +0.2% | 1,800 |
| 2025/06/09 | 286,600 | 286,900 | 284,400 | 284,400 | -2,300 | -0.8% | 1,577 |
| 2025/06/06 | 285,600 | 287,000 | 285,000 | 286,700 | +1,000 | +0.4% | 1,200 |
| 2025/06/05 | 285,600 | 285,900 | 283,800 | 285,700 | +100 | ±0% | 1,644 |
| 2025/06/04 | 286,100 | 287,700 | 285,600 | 285,600 | -1,300 | -0.5% | 1,223 |
| 2025/06/03 | 285,200 | 286,900 | 282,600 | 286,900 | +1,700 | +0.6% | 1,522 |
| 2025/06/02 | 283,300 | 285,200 | 282,800 | 285,200 | +1,700 | +0.6% | 1,946 |
| 2025/05/30 | 283,500 | 283,600 | 281,500 | 283,500 | +300 | +0.1% | 3,367 |
| 2025/05/29 | 285,000 | 285,100 | 281,800 | 283,200 | -1,900 | -0.7% | 1,829 |
| 2025/05/28 | 283,200 | 285,200 | 281,500 | 285,100 | +3,600 | +1.3% | 1,586 |
| 2025/05/27 | 280,600 | 281,900 | 280,500 | 281,500 | +1,500 | +0.5% | 1,491 |
| 2025/05/26 | 281,300 | 281,300 | 278,600 | 280,000 | +400 | +0.1% | 1,584 |
| 2025/05/23 | 277,300 | 280,300 | 277,300 | 279,600 | +1,400 | +0.5% | 1,431 |
| 2025/05/22 | 277,600 | 278,400 | 276,500 | 278,200 | -300 | -0.1% | 1,348 |
| 2025/05/21 | 279,000 | 279,000 | 276,400 | 278,500 | +200 | +0.1% | 3,064 |
| 2025/05/20 | 280,800 | 280,800 | 278,300 | 278,300 | -2,800 | -1% | 2,222 |
| 2025/05/19 | 280,000 | 281,100 | 277,700 | 281,100 | +300 | +0.1% | 2,863 |
| 2025/05/16 | 280,600 | 281,400 | 278,800 | 280,800 | +1,000 | +0.4% | 1,784 |
| 2025/05/15 | 280,300 | 281,900 | 278,200 | 279,800 | -1,700 | -0.6% | 2,071 |
| 2025/05/14 | 278,300 | 281,500 | 277,600 | 281,500 | +1,800 | +0.6% | 2,817 |
| 2025/05/13 | 284,100 | 284,700 | 279,000 | 279,700 | -5,100 | -1.8% | 3,094 |
| 2025/05/12 | 282,300 | 284,800 | 281,700 | 284,800 | +4,000 | +1.4% | 2,966 |
| 2025/05/09 | 279,000 | 280,800 | 277,200 | 280,800 | +1,400 | +0.5% | 2,597 |
| 2025/05/08 | 282,500 | 283,400 | 278,800 | 279,400 | -5,400 | -1.9% | 2,528 |
| 2025/05/07 | 281,200 | 284,800 | 277,500 | 284,800 | +3,800 | +1.4% | 3,738 |
| 2025/05/02 | 277,600 | 282,100 | 277,400 | 281,000 | +2,000 | +0.7% | 2,003 |
| 2025/05/01 | 277,200 | 279,200 | 276,900 | 279,000 | +1,200 | +0.4% | 2,063 |
| 2025/04/30 | 275,500 | 278,000 | 275,100 | 277,800 | +900 | +0.3% | 2,248 |
| 2025/04/28 | 276,000 | 278,200 | 274,900 | 276,900 | +500 | +0.2% | 1,202 |
| 2025/04/25 | 277,900 | 278,400 | 274,800 | 276,400 | -700 | -0.3% | 2,268 |
1～
50
件表示中 / 3037件
類似銘柄と比較する
現在ご覧いただいている「コンフォリア」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
