277,900
-100 (-0.04%)
株価：2025/04/18 09:31
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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 272,300 | 272,400 | 266,700 | 266,700 | -4,900 | -1.8% | 2,307 |
| 2025/01/31 | 274,200 | 274,600 | 270,800 | 271,600 | -2,600 | -0.9% | 1,787 |
| 2025/01/30 | 273,300 | 274,400 | 270,400 | 274,200 | -2,600 | -0.9% | 2,709 |
| 2025/01/29 | 272,600 | 279,300 | 272,600 | 276,800 | +1,700 | +0.6% | 6,977 |
| 2025/01/28 | 272,100 | 277,500 | 272,100 | 275,100 | +900 | +0.3% | 2,411 |
| 2025/01/27 | 271,700 | 275,500 | 271,700 | 274,200 | +3,700 | +1.4% | 1,820 |
| 2025/01/24 | 270,200 | 273,400 | 269,600 | 270,500 | +700 | +0.3% | 1,785 |
| 2025/01/23 | 270,900 | 271,100 | 268,100 | 269,800 | -1,000 | -0.4% | 2,289 |
| 2025/01/22 | 274,400 | 274,400 | 270,800 | 270,800 | -3,000 | -1.1% | 1,961 |
| 2025/01/21 | 274,400 | 275,100 | 273,700 | 273,800 | -500 | -0.2% | 995 |
| 2025/01/20 | 275,500 | 276,900 | 273,800 | 274,300 | -1,000 | -0.4% | 2,134 |
| 2025/01/17 | 275,600 | 276,500 | 273,900 | 275,300 | -800 | -0.3% | 1,892 |
| 2025/01/16 | 277,200 | 277,900 | 275,700 | 276,100 | ±0 | ±0% | 1,663 |
| 2025/01/15 | 277,800 | 279,000 | 274,800 | 276,100 | -900 | -0.3% | 2,085 |
| 2025/01/14 | 279,200 | 279,300 | 277,000 | 277,000 | -200 | -0.1% | 2,339 |
| 2025/01/10 | 279,400 | 280,400 | 277,100 | 277,200 | -1,600 | -0.6% | 1,388 |
| 2025/01/09 | 279,300 | 280,000 | 277,800 | 278,800 | -300 | -0.1% | 1,206 |
| 2025/01/08 | 281,900 | 282,500 | 279,100 | 279,100 | -2,400 | -0.9% | 1,507 |
| 2025/01/07 | 282,000 | 283,000 | 280,400 | 281,500 | +700 | +0.2% | 2,778 |
| 2025/01/06 | 280,600 | 283,700 | 279,400 | 280,800 | +2,900 | +1% | 2,743 |
| 2024/12/30 | 280,100 | 281,900 | 277,900 | 277,900 | -1,500 | -0.5% | 2,741 |
| 2024/12/27 | 278,900 | 280,200 | 277,800 | 279,400 | +1,700 | +0.6% | 2,517 |
| 2024/12/26 | 275,300 | 277,700 | 274,900 | 277,700 | +3,000 | +1.1% | 1,557 |
| 2024/12/25 | 275,200 | 275,900 | 273,900 | 274,700 | +500 | +0.2% | 1,107 |
| 2024/12/24 | 273,000 | 276,700 | 272,500 | 274,200 | +1,400 | +0.5% | 1,351 |
| 2024/12/23 | 270,500 | 273,200 | 270,500 | 272,800 | +2,900 | +1.1% | 1,612 |
| 2024/12/20 | 270,000 | 272,300 | 269,900 | 269,900 | +700 | +0.3% | 3,867 |
| 2024/12/19 | 270,000 | 271,300 | 269,000 | 269,200 | -1,500 | -0.6% | 2,122 |
| 2024/12/18 | 271,800 | 273,800 | 270,700 | 270,700 | -1,000 | -0.4% | 2,151 |
| 2024/12/17 | 274,000 | 275,100 | 271,700 | 271,700 | -3,200 | -1.2% | 2,306 |
| 2024/12/16 | 275,000 | 276,800 | 273,100 | 274,900 | +400 | +0.1% | 1,682 |
| 2024/12/13 | 270,000 | 275,600 | 269,800 | 274,500 | -500 | -0.2% | 4,515 |
| 2024/12/12 | 275,500 | 276,000 | 273,900 | 275,000 | ±0 | ±0% | 1,573 |
| 2024/12/11 | 274,300 | 275,700 | 273,500 | 275,000 | -400 | -0.1% | 1,971 |
| 2024/12/10 | 277,700 | 278,700 | 274,200 | 275,400 | -2,300 | -0.8% | 2,059 |
| 2024/12/09 | 278,500 | 278,800 | 275,900 | 277,700 | -2,400 | -0.9% | 2,535 |
| 2024/12/06 | 278,700 | 280,300 | 278,500 | 280,100 | +1,400 | +0.5% | 3,068 |
| 2024/12/05 | 283,200 | 284,600 | 278,700 | 278,700 | -4,800 | -1.7% | 2,534 |
| 2024/12/04 | 284,100 | 285,100 | 282,200 | 283,500 | -1,100 | -0.4% | 1,827 |
| 2024/12/03 | 285,300 | 285,400 | 282,600 | 284,600 | -1,000 | -0.4% | 2,409 |
| 2024/12/02 | 288,200 | 288,700 | 284,600 | 285,600 | -2,700 | -0.9% | 2,338 |
| 2024/11/29 | 291,700 | 291,700 | 288,300 | 288,300 | -2,800 | -1% | 1,914 |
| 2024/11/28 | 290,200 | 291,700 | 289,500 | 291,100 | +200 | +0.1% | 1,391 |
| 2024/11/27 | 293,400 | 294,900 | 289,800 | 290,900 | -2,500 | -0.9% | 1,646 |
| 2024/11/26 | 291,800 | 293,400 | 289,500 | 293,400 | +2,700 | +0.9% | 1,382 |
| 2024/11/25 | 294,100 | 295,300 | 290,700 | 290,700 | -1,800 | -0.6% | 2,540 |
| 2024/11/22 | 293,300 | 294,700 | 292,500 | 292,500 | -1,400 | -0.5% | 1,616 |
| 2024/11/21 | 296,700 | 297,700 | 293,100 | 293,900 | -3,900 | -1.3% | 1,825 |
| 2024/11/20 | 296,400 | 297,900 | 295,400 | 297,800 | +3,000 | +1% | 1,909 |
| 2024/11/19 | 293,000 | 295,400 | 292,000 | 294,800 | +1,800 | +0.6% | 1,653 |
51～
100
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
