292,500
-1400 (-0.48%)
株価：2024/11/22 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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 322,500 | 325,500 | 322,500 | 325,000 | -2,500 | -0.8% | 1,256 |
| 2019/07/29 | 327,500 | 332,500 | 326,000 | 327,500 | -2,500 | -0.8% | 3,907 |
| 2019/07/26 | 327,500 | 331,500 | 327,500 | 330,000 | +2,000 | +0.6% | 2,352 |
| 2019/07/25 | 328,500 | 331,000 | 327,000 | 328,000 | -500 | -0.2% | 1,760 |
| 2019/07/24 | 331,500 | 331,500 | 327,500 | 328,500 | -1,000 | -0.3% | 1,823 |
| 2019/07/23 | 331,500 | 331,500 | 326,500 | 329,500 | -1,500 | -0.5% | 1,083 |
| 2019/07/22 | 330,000 | 331,000 | 327,500 | 331,000 | +1,500 | +0.5% | 1,771 |
| 2019/07/19 | 330,000 | 331,000 | 328,000 | 329,500 | -1,000 | -0.3% | 1,672 |
| 2019/07/18 | 331,000 | 333,500 | 329,000 | 330,500 | -2,000 | -0.6% | 1,356 |
| 2019/07/17 | 329,500 | 333,500 | 328,000 | 332,500 | +3,000 | +0.9% | 1,623 |
| 2019/07/16 | 328,000 | 332,000 | 327,000 | 329,500 | +2,000 | +0.6% | 2,064 |
| 2019/07/12 | 328,500 | 330,000 | 326,500 | 327,500 | -500 | -0.2% | 1,571 |
| 2019/07/11 | 324,500 | 330,500 | 324,000 | 328,000 | +2,000 | +0.6% | 2,263 |
| 2019/07/10 | 323,000 | 326,500 | 323,000 | 326,000 | +3,500 | +1.1% | 1,229 |
| 2019/07/09 | 316,500 | 324,000 | 316,500 | 322,500 | +5,500 | +1.7% | 2,105 |
| 2019/07/08 | 318,000 | 322,500 | 315,500 | 317,000 | -1,500 | -0.5% | 1,579 |
| 2019/07/05 | 315,500 | 320,000 | 315,500 | 318,500 | +2,000 | +0.6% | 1,400 |
| 2019/07/04 | 314,000 | 318,500 | 314,000 | 316,500 | +2,000 | +0.6% | 1,658 |
| 2019/07/03 | 315,000 | 317,000 | 314,000 | 314,500 | +500 | +0.2% | 1,311 |
| 2019/07/02 | 312,500 | 315,500 | 311,500 | 314,000 | +3,000 | +1% | 1,373 |
| 2019/07/01 | 310,000 | 312,500 | 308,500 | 311,000 | +1,500 | +0.5% | 1,078 |
| 2019/06/28 | 310,000 | 314,500 | 309,000 | 309,500 | +1,500 | +0.5% | 1,546 |
| 2019/06/27 | 309,000 | 310,500 | 307,000 | 308,000 | -3,000 | -1% | 1,443 |
| 2019/06/26 | 308,000 | 312,500 | 307,500 | 311,000 | +3,000 | +1% | 1,444 |
| 2019/06/25 | 306,000 | 308,500 | 306,000 | 308,000 | +4,000 | +1.3% | 1,274 |
| 2019/06/24 | 307,000 | 307,500 | 304,000 | 304,000 | -1,000 | -0.3% | 1,178 |
| 2019/06/21 | 306,500 | 311,000 | 305,000 | 305,000 | -2,500 | -0.8% | 2,189 |
| 2019/06/20 | 307,500 | 309,500 | 306,000 | 307,500 | +2,000 | +0.7% | 1,316 |
| 2019/06/19 | 305,500 | 309,000 | 305,500 | 305,500 | ±0 | ±0% | 757 |
| 2019/06/18 | 305,000 | 307,500 | 304,000 | 305,500 | +500 | +0.2% | 1,368 |
| 2019/06/17 | 303,000 | 305,500 | 302,500 | 305,000 | +2,500 | +0.8% | 1,002 |
| 2019/06/14 | 298,300 | 305,000 | 298,300 | 302,500 | +1,000 | +0.3% | 2,297 |
| 2019/06/13 | 301,500 | 304,000 | 301,000 | 301,500 | -500 | -0.2% | 1,693 |
| 2019/06/12 | 299,200 | 305,000 | 299,200 | 302,000 | +1,500 | +0.5% | 1,705 |
| 2019/06/11 | 300,500 | 302,000 | 298,400 | 300,500 | +1,900 | +0.6% | 1,180 |
| 2019/06/10 | 298,000 | 301,500 | 298,000 | 298,600 | +700 | +0.2% | 1,768 |
| 2019/06/07 | 294,500 | 298,900 | 294,100 | 297,900 | +2,900 | +1% | 1,396 |
| 2019/06/06 | 292,000 | 296,300 | 291,400 | 295,000 | +4,200 | +1.4% | 2,509 |
| 2019/06/05 | 293,500 | 293,600 | 290,000 | 290,800 | -3,100 | -1.1% | 3,205 |
| 2019/06/04 | 294,500 | 294,600 | 290,100 | 293,900 | +500 | +0.2% | 2,716 |
| 2019/06/03 | 295,400 | 296,300 | 292,500 | 293,400 | -4,100 | -1.4% | 3,499 |
| 2019/05/31 | 300,000 | 302,000 | 297,100 | 297,500 | -5,000 | -1.7% | 2,336 |
| 2019/05/30 | 303,500 | 304,000 | 300,500 | 302,500 | -1,000 | -0.3% | 1,318 |
| 2019/05/29 | 298,300 | 304,500 | 298,300 | 303,500 | +5,300 | +1.8% | 1,207 |
| 2019/05/28 | 303,000 | 304,500 | 298,200 | 298,200 | -4,800 | -1.6% | 4,232 |
| 2019/05/27 | 302,500 | 305,500 | 301,500 | 303,000 | ±0 | ±0% | 1,107 |
| 2019/05/24 | 304,000 | 304,500 | 302,500 | 303,000 | -1,000 | -0.3% | 944 |
| 2019/05/23 | 301,500 | 304,500 | 301,500 | 304,000 | +2,500 | +0.8% | 839 |
| 2019/05/22 | 301,000 | 303,500 | 298,200 | 301,500 | +500 | +0.2% | 1,658 |
| 2019/05/21 | 302,500 | 304,000 | 298,300 | 301,000 | -1,500 | -0.5% | 1,458 |
1301～
1350
件表示中 / 2886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
