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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 268,600 | 269,600 | 267,300 | 267,400 | -1,200 | -0.4% | 2,990 |
| 2018/09/27 | 267,100 | 268,600 | 265,600 | 268,600 | +800 | +0.3% | 1,191 |
| 2018/09/26 | 265,400 | 268,600 | 264,100 | 267,800 | +2,100 | +0.8% | 1,383 |
| 2018/09/25 | 263,200 | 265,700 | 260,600 | 265,700 | +1,400 | +0.5% | 1,617 |
| 2018/09/21 | 264,900 | 265,600 | 261,600 | 264,300 | -1,300 | -0.5% | 3,856 |
| 2018/09/20 | 263,900 | 267,200 | 263,900 | 265,600 | +1,700 | +0.6% | 1,197 |
| 2018/09/19 | 261,300 | 263,900 | 260,500 | 263,900 | +2,700 | +1% | 1,583 |
| 2018/09/18 | 263,300 | 268,600 | 261,000 | 261,200 | -2,300 | -0.9% | 2,466 |
| 2018/09/14 | 263,600 | 264,800 | 262,800 | 263,500 | +900 | +0.3% | 2,127 |
| 2018/09/13 | 263,000 | 263,600 | 261,700 | 262,600 | -600 | -0.2% | 1,545 |
| 2018/09/12 | 261,000 | 263,200 | 260,800 | 263,200 | +2,100 | +0.8% | 1,284 |
| 2018/09/11 | 259,600 | 262,900 | 259,500 | 261,100 | +1,900 | +0.7% | 1,443 |
| 2018/09/10 | 259,600 | 261,600 | 259,000 | 259,200 | -400 | -0.2% | 1,381 |
| 2018/09/07 | 261,300 | 262,000 | 259,500 | 259,600 | -1,900 | -0.7% | 853 |
| 2018/09/06 | 259,100 | 261,500 | 258,900 | 261,500 | +1,100 | +0.4% | 1,136 |
| 2018/09/05 | 261,300 | 261,300 | 259,800 | 260,400 | -900 | -0.3% | 801 |
| 2018/09/04 | 259,800 | 261,700 | 259,100 | 261,300 | +600 | +0.2% | 904 |
| 2018/09/03 | 261,700 | 262,300 | 259,500 | 260,700 | -1,300 | -0.5% | 1,194 |
| 2018/08/31 | 258,300 | 262,500 | 257,600 | 262,000 | +300 | +0.1% | 1,812 |
| 2018/08/30 | 261,000 | 262,500 | 260,300 | 261,700 | +600 | +0.2% | 1,238 |
| 2018/08/29 | 259,100 | 261,100 | 258,300 | 261,100 | +900 | +0.3% | 1,120 |
| 2018/08/28 | 258,300 | 260,200 | 257,900 | 260,200 | +1,200 | +0.5% | 838 |
| 2018/08/27 | 258,000 | 259,700 | 257,800 | 259,000 | -200 | -0.1% | 785 |
| 2018/08/24 | 257,900 | 259,800 | 256,900 | 259,200 | +1,200 | +0.5% | 1,278 |
| 2018/08/23 | 259,100 | 260,200 | 258,000 | 258,000 | -1,500 | -0.6% | 544 |
| 2018/08/22 | 259,200 | 260,600 | 258,400 | 259,500 | -900 | -0.3% | 1,167 |
| 2018/08/21 | 261,100 | 261,700 | 258,300 | 260,400 | -1,400 | -0.5% | 936 |
| 2018/08/20 | 260,100 | 263,300 | 258,900 | 261,800 | +1,700 | +0.7% | 1,045 |
| 2018/08/17 | 261,300 | 261,800 | 260,100 | 260,100 | -1,200 | -0.5% | 671 |
| 2018/08/16 | 261,100 | 261,300 | 260,000 | 261,300 | +200 | +0.1% | 497 |
| 2018/08/15 | 261,300 | 261,800 | 260,200 | 261,100 | +800 | +0.3% | 738 |
| 2018/08/14 | 258,200 | 261,600 | 257,600 | 260,300 | +2,100 | +0.8% | 654 |
| 2018/08/13 | 258,100 | 260,300 | 257,300 | 258,200 | -1,400 | -0.5% | 596 |
| 2018/08/10 | 259,600 | 261,100 | 258,300 | 259,600 | +400 | +0.2% | 814 |
| 2018/08/09 | 260,600 | 260,700 | 258,200 | 259,200 | -1,400 | -0.5% | 1,169 |
| 2018/08/08 | 260,100 | 261,800 | 260,000 | 260,600 | -700 | -0.3% | 882 |
| 2018/08/07 | 261,000 | 262,200 | 259,400 | 261,300 | +300 | +0.1% | 702 |
| 2018/08/06 | 259,500 | 261,200 | 259,000 | 261,000 | +1,500 | +0.6% | 864 |
| 2018/08/03 | 262,100 | 262,800 | 259,500 | 259,500 | -2,600 | -1% | 1,092 |
| 2018/08/02 | 259,900 | 262,400 | 258,800 | 262,100 | +2,800 | +1.1% | 1,440 |
| 2018/08/01 | 260,500 | 261,400 | 259,200 | 259,300 | -2,500 | -1% | 1,137 |
| 2018/07/31 | 257,500 | 261,800 | 254,700 | 261,800 | +4,500 | +1.7% | 2,488 |
| 2018/07/30 | 259,000 | 261,100 | 257,100 | 257,300 | -3,000 | -1.2% | 3,071 |
| 2018/07/27 | 258,400 | 262,800 | 257,700 | 260,300 | -3,800 | -1.4% | 1,493 |
| 2018/07/26 | 263,900 | 264,600 | 261,500 | 264,100 | +200 | +0.1% | 1,905 |
| 2018/07/25 | 264,600 | 266,700 | 263,000 | 263,900 | +800 | +0.3% | 1,536 |
| 2018/07/24 | 263,700 | 265,100 | 262,500 | 263,100 | -600 | -0.2% | 1,565 |
| 2018/07/23 | 265,300 | 265,300 | 260,400 | 263,700 | -1,600 | -0.6% | 1,624 |
| 2018/07/20 | 266,000 | 266,100 | 262,600 | 265,300 | ±0 | ±0% | 843 |
| 2018/07/19 | 263,900 | 266,200 | 262,200 | 265,300 | +1,500 | +0.6% | 1,221 |
1501～
1550
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
