277,200
-800 (-0.29%)
株価：2025/04/18 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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 284,500 | 287,900 | 283,000 | 286,300 | +1,800 | +0.6% | 2,283 |
| 2023/01/19 | 289,000 | 289,000 | 283,300 | 284,500 | -4,500 | -1.6% | 3,223 |
| 2023/01/18 | 288,000 | 294,200 | 284,800 | 289,000 | +2,100 | +0.7% | 4,402 |
| 2023/01/17 | 291,300 | 293,200 | 286,600 | 286,900 | -3,900 | -1.3% | 3,637 |
| 2023/01/16 | 295,200 | 295,800 | 290,800 | 290,800 | -4,600 | -1.6% | 3,603 |
| 2023/01/13 | 293,200 | 296,200 | 291,900 | 295,400 | +3,300 | +1.1% | 7,541 |
| 2023/01/12 | 292,000 | 292,500 | 289,200 | 292,100 | +400 | +0.1% | 3,680 |
| 2023/01/11 | 291,200 | 292,200 | 290,700 | 291,700 | +1,000 | +0.3% | 2,302 |
| 2023/01/10 | 287,300 | 291,300 | 287,200 | 290,700 | +1,900 | +0.7% | 3,287 |
| 2023/01/06 | 287,500 | 290,400 | 285,300 | 288,800 | -2,700 | -0.9% | 4,951 |
| 2023/01/05 | 293,000 | 295,100 | 288,300 | 291,500 | -1,500 | -0.5% | 3,244 |
| 2023/01/04 | 296,600 | 297,300 | 292,000 | 293,000 | -3,600 | -1.2% | 2,017 |
| 2022/12/30 | 300,500 | 300,500 | 296,500 | 296,600 | -3,900 | -1.3% | 2,149 |
| 2022/12/29 | 298,500 | 301,000 | 296,300 | 300,500 | +2,700 | +0.9% | 2,389 |
| 2022/12/28 | 294,900 | 298,800 | 293,800 | 297,800 | +2,800 | +0.9% | 1,683 |
| 2022/12/27 | 292,600 | 295,900 | 292,300 | 295,000 | +3,200 | +1.1% | 1,603 |
| 2022/12/26 | 293,600 | 293,900 | 289,600 | 291,800 | -100 | ±0% | 1,605 |
| 2022/12/23 | 294,500 | 295,000 | 289,900 | 291,900 | -2,500 | -0.8% | 2,289 |
| 2022/12/22 | 291,900 | 296,100 | 291,800 | 294,400 | +2,600 | +0.9% | 3,253 |
| 2022/12/21 | 288,500 | 297,000 | 288,400 | 291,800 | +4,800 | +1.7% | 5,018 |
| 2022/12/20 | 304,500 | 305,000 | 283,000 | 287,000 | -18,000 | -5.9% | 5,516 |
| 2022/12/19 | 311,000 | 311,000 | 304,500 | 305,000 | -7,500 | -2.4% | 2,251 |
| 2022/12/16 | 311,000 | 313,000 | 308,000 | 312,500 | +1,500 | +0.5% | 3,445 |
| 2022/12/15 | 309,000 | 312,000 | 309,000 | 311,000 | +2,500 | +0.8% | 2,161 |
| 2022/12/14 | 307,500 | 311,000 | 307,000 | 308,500 | +1,500 | +0.5% | 2,609 |
| 2022/12/13 | 309,500 | 311,000 | 306,000 | 307,000 | -4,000 | -1.3% | 1,591 |
| 2022/12/12 | 311,000 | 311,500 | 309,000 | 311,000 | -1,500 | -0.5% | 1,677 |
| 2022/12/09 | 315,000 | 315,000 | 309,500 | 312,500 | +1,000 | +0.3% | 3,392 |
| 2022/12/08 | 310,500 | 311,500 | 307,000 | 311,500 | +1,000 | +0.3% | 2,324 |
| 2022/12/07 | 309,500 | 312,500 | 309,500 | 310,500 | +1,000 | +0.3% | 2,105 |
| 2022/12/06 | 311,000 | 311,500 | 308,000 | 309,500 | ±0 | ±0% | 1,129 |
| 2022/12/05 | 310,500 | 311,000 | 306,000 | 309,500 | -1,000 | -0.3% | 1,275 |
| 2022/12/02 | 313,000 | 314,000 | 308,500 | 310,500 | +500 | +0.2% | 1,703 |
| 2022/12/01 | 316,000 | 317,000 | 309,000 | 310,000 | -5,500 | -1.7% | 2,388 |
| 2022/11/30 | 318,000 | 319,000 | 314,500 | 315,500 | -2,500 | -0.8% | 1,307 |
| 2022/11/29 | 319,500 | 321,000 | 317,000 | 318,000 | -1,500 | -0.5% | 1,820 |
| 2022/11/28 | 317,500 | 319,500 | 317,000 | 319,500 | +4,500 | +1.4% | 1,845 |
| 2022/11/25 | 316,500 | 319,500 | 313,500 | 315,000 | -1,500 | -0.5% | 1,544 |
| 2022/11/24 | 316,500 | 318,000 | 315,000 | 316,500 | +500 | +0.2% | 1,236 |
| 2022/11/22 | 320,500 | 320,500 | 315,000 | 316,000 | -3,500 | -1.1% | 1,148 |
| 2022/11/21 | 316,000 | 321,000 | 315,500 | 319,500 | +3,500 | +1.1% | 1,245 |
| 2022/11/18 | 317,500 | 317,500 | 314,000 | 316,000 | -1,000 | -0.3% | 987 |
| 2022/11/17 | 315,000 | 318,000 | 315,000 | 317,000 | +2,500 | +0.8% | 1,211 |
| 2022/11/16 | 315,000 | 315,000 | 312,500 | 314,500 | ±0 | ±0% | 1,062 |
| 2022/11/15 | 316,500 | 316,500 | 312,500 | 314,500 | ±0 | ±0% | 1,916 |
| 2022/11/14 | 317,000 | 317,000 | 312,500 | 314,500 | -2,500 | -0.8% | 1,576 |
| 2022/11/11 | 316,000 | 318,500 | 314,000 | 317,000 | +6,000 | +1.9% | 1,753 |
| 2022/11/10 | 312,500 | 312,500 | 310,000 | 311,000 | -500 | -0.2% | 1,154 |
| 2022/11/09 | 311,500 | 312,500 | 308,500 | 311,500 | +1,500 | +0.5% | 1,483 |
| 2022/11/08 | 308,500 | 312,000 | 308,500 | 310,000 | +1,000 | +0.3% | 1,191 |
551～
600
件表示中 / 2983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
