277,800
-200 (-0.07%)
株価：2025/04/18 09:33
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 |
|---|---|---|---|---|---|---|---|
| 2025/04/17 | 279,900 | 280,700 | 276,100 | 278,000 | -400 | -0.1% | 2,658 |
| 2025/04/16 | 276,100 | 278,900 | 275,700 | 278,400 | +2,100 | +0.8% | 1,850 |
| 2025/04/15 | 278,800 | 280,000 | 274,900 | 276,300 | -1,800 | -0.6% | 2,006 |
| 2025/04/14 | 276,200 | 279,600 | 274,800 | 278,100 | +1,900 | +0.7% | 2,052 |
| 2025/04/11 | 272,200 | 276,600 | 269,400 | 276,200 | +2,400 | +0.9% | 2,384 |
| 2025/04/10 | 268,000 | 275,500 | 264,800 | 273,800 | +5,100 | +1.9% | 4,355 |
| 2025/04/09 | 271,100 | 271,100 | 265,300 | 268,700 | -1,000 | -0.4% | 2,940 |
| 2025/04/08 | 268,400 | 272,100 | 265,300 | 269,700 | +5,600 | +2.1% | 3,601 |
| 2025/04/07 | 264,200 | 270,500 | 259,400 | 264,100 | -5,100 | -1.9% | 3,411 |
| 2025/04/04 | 266,800 | 269,200 | 265,500 | 269,200 | +2,400 | +0.9% | 3,173 |
| 2025/04/03 | 262,200 | 266,800 | 260,600 | 266,800 | +4,400 | +1.7% | 2,592 |
| 2025/04/02 | 263,400 | 263,600 | 260,700 | 262,400 | -300 | -0.1% | 3,526 |
| 2025/04/01 | 264,500 | 265,100 | 262,600 | 262,700 | -1,400 | -0.5% | 4,926 |
| 2025/03/31 | 268,700 | 268,800 | 264,100 | 264,100 | -6,600 | -2.4% | 3,614 |
| 2025/03/28 | 270,400 | 270,700 | 267,200 | 270,700 | -600 | -0.2% | 2,181 |
| 2025/03/27 | 270,300 | 271,700 | 269,700 | 271,300 | +1,300 | +0.5% | 1,316 |
| 2025/03/26 | 270,700 | 270,700 | 269,000 | 270,000 | +200 | +0.1% | 1,336 |
| 2025/03/25 | 268,400 | 272,200 | 268,400 | 269,800 | +200 | +0.1% | 2,284 |
| 2025/03/24 | 267,800 | 270,700 | 267,300 | 269,600 | +1,600 | +0.6% | 2,137 |
| 2025/03/21 | 270,400 | 271,500 | 267,100 | 268,000 | -4,900 | -1.8% | 4,116 |
| 2025/03/19 | 275,200 | 277,100 | 272,900 | 272,900 | -3,400 | -1.2% | 1,895 |
| 2025/03/18 | 276,000 | 278,400 | 274,400 | 276,300 | +300 | +0.1% | 1,752 |
| 2025/03/17 | 276,300 | 277,300 | 275,600 | 276,000 | ±0 | ±0% | 1,547 |
| 2025/03/14 | 274,300 | 276,300 | 273,700 | 276,000 | +2,500 | +0.9% | 2,985 |
| 2025/03/13 | 271,900 | 274,800 | 270,700 | 273,500 | +1,600 | +0.6% | 2,126 |
| 2025/03/12 | 269,900 | 274,100 | 269,000 | 271,900 | +1,000 | +0.4% | 2,430 |
| 2025/03/11 | 266,900 | 271,300 | 266,900 | 270,900 | +4,900 | +1.8% | 3,242 |
| 2025/03/10 | 267,300 | 269,500 | 266,000 | 266,000 | -1,300 | -0.5% | 1,760 |
| 2025/03/07 | 266,500 | 268,500 | 265,700 | 267,300 | -200 | -0.1% | 2,187 |
| 2025/03/06 | 266,000 | 267,500 | 265,000 | 267,500 | +2,400 | +0.9% | 1,249 |
| 2025/03/05 | 265,100 | 266,600 | 263,300 | 265,100 | +100 | ±0% | 2,030 |
| 2025/03/04 | 268,500 | 269,800 | 265,000 | 265,000 | -2,400 | -0.9% | 1,986 |
| 2025/03/03 | 268,500 | 270,000 | 267,200 | 267,400 | -1,300 | -0.5% | 1,633 |
| 2025/02/28 | 273,200 | 274,000 | 268,700 | 268,700 | -3,500 | -1.3% | 3,828 |
| 2025/02/27 | 269,700 | 272,900 | 269,100 | 272,200 | +2,700 | +1% | 2,727 |
| 2025/02/26 | 271,900 | 272,000 | 267,100 | 269,500 | +600 | +0.2% | 2,653 |
| 2025/02/25 | 267,900 | 270,000 | 267,500 | 268,900 | +2,300 | +0.9% | 2,296 |
| 2025/02/21 | 264,100 | 267,300 | 263,500 | 266,600 | +3,400 | +1.3% | 2,026 |
| 2025/02/20 | 264,000 | 264,500 | 262,600 | 263,200 | -300 | -0.1% | 1,830 |
| 2025/02/19 | 262,500 | 265,400 | 262,500 | 263,500 | +1,100 | +0.4% | 2,005 |
| 2025/02/18 | 263,700 | 264,800 | 262,400 | 262,400 | -800 | -0.3% | 2,128 |
| 2025/02/17 | 262,700 | 263,800 | 261,800 | 263,200 | +500 | +0.2% | 2,632 |
| 2025/02/14 | 263,300 | 264,400 | 262,100 | 262,700 | -1,600 | -0.6% | 2,140 |
| 2025/02/13 | 263,000 | 265,000 | 262,500 | 264,300 | +1,300 | +0.5% | 1,707 |
| 2025/02/12 | 262,100 | 263,600 | 261,800 | 263,000 | +300 | +0.1% | 2,136 |
| 2025/02/10 | 263,900 | 265,200 | 262,000 | 262,700 | -1,400 | -0.5% | 2,339 |
| 2025/02/07 | 265,700 | 265,700 | 262,700 | 264,100 | -1,900 | -0.7% | 2,704 |
| 2025/02/06 | 265,000 | 266,700 | 265,000 | 266,000 | +1,000 | +0.4% | 1,851 |
| 2025/02/05 | 266,000 | 266,100 | 264,700 | 265,000 | -1,900 | -0.7% | 2,072 |
| 2025/02/04 | 268,200 | 268,500 | 265,300 | 266,900 | +200 | +0.1% | 2,223 |
1～
50
件表示中 / 2982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
