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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 228,000 | 229,200 | 224,700 | 225,100 | -2,500 | -1.1% | 1,726 |
| 2017/07/10 | 231,200 | 232,000 | 226,600 | 227,600 | -3,400 | -1.5% | 1,918 |
| 2017/07/07 | 234,000 | 234,200 | 229,600 | 231,000 | -5,600 | -2.4% | 1,589 |
| 2017/07/06 | 236,000 | 237,000 | 233,500 | 236,600 | +600 | +0.3% | 1,259 |
| 2017/07/05 | 237,000 | 237,000 | 224,100 | 236,000 | +300 | +0.1% | 1,865 |
| 2017/07/04 | 240,700 | 241,000 | 235,000 | 235,700 | -3,500 | -1.5% | 1,647 |
| 2017/07/03 | 243,200 | 244,000 | 239,100 | 239,200 | -3,200 | -1.3% | 1,321 |
| 2017/06/30 | 243,400 | 243,500 | 241,200 | 242,400 | -600 | -0.2% | 1,051 |
| 2017/06/29 | 240,200 | 243,000 | 240,200 | 243,000 | +2,100 | +0.9% | 905 |
| 2017/06/28 | 240,200 | 242,000 | 240,000 | 240,900 | -800 | -0.3% | 817 |
| 2017/06/27 | 240,100 | 241,700 | 239,500 | 241,700 | +700 | +0.3% | 1,082 |
| 2017/06/26 | 241,800 | 242,700 | 239,100 | 241,000 | -2,400 | -1% | 909 |
| 2017/06/23 | 242,400 | 244,400 | 242,400 | 243,400 | -500 | -0.2% | 704 |
| 2017/06/22 | 241,900 | 243,900 | 241,900 | 243,900 | +1,300 | +0.5% | 453 |
| 2017/06/21 | 241,800 | 242,800 | 241,500 | 242,600 | +800 | +0.3% | 744 |
| 2017/06/20 | 241,100 | 242,600 | 239,600 | 241,800 | +300 | +0.1% | 585 |
| 2017/06/19 | 242,500 | 242,600 | 239,100 | 241,500 | +1,000 | +0.4% | 772 |
| 2017/06/16 | 241,100 | 242,300 | 240,300 | 240,500 | -1,800 | -0.7% | 933 |
| 2017/06/15 | 236,700 | 242,300 | 236,700 | 242,300 | +5,600 | +2.4% | 1,120 |
| 2017/06/14 | 240,500 | 240,800 | 236,600 | 236,700 | -3,600 | -1.5% | 2,124 |
| 2017/06/13 | 241,000 | 241,900 | 240,300 | 240,300 | -600 | -0.2% | 634 |
| 2017/06/12 | 242,900 | 244,100 | 240,900 | 240,900 | -2,800 | -1.1% | 1,845 |
| 2017/06/09 | 246,500 | 246,500 | 243,300 | 243,700 | -700 | -0.3% | 1,613 |
| 2017/06/08 | 246,100 | 246,600 | 243,900 | 244,400 | -2,300 | -0.9% | 1,783 |
| 2017/06/07 | 246,200 | 247,700 | 246,200 | 246,700 | -400 | -0.2% | 1,565 |
| 2017/06/06 | 248,700 | 248,700 | 246,300 | 247,100 | +100 | ±0% | 859 |
| 2017/06/05 | 246,500 | 247,900 | 246,500 | 247,000 | ±0 | ±0% | 603 |
| 2017/06/02 | 251,000 | 251,000 | 247,000 | 247,000 | -3,900 | -1.6% | 876 |
| 2017/06/01 | 245,600 | 250,900 | 245,600 | 250,900 | +5,800 | +2.4% | 899 |
| 2017/05/31 | 249,300 | 249,300 | 245,000 | 245,100 | -4,200 | -1.7% | 1,919 |
| 2017/05/30 | 250,200 | 250,900 | 247,800 | 249,300 | -2,100 | -0.8% | 1,489 |
| 2017/05/29 | 250,500 | 251,400 | 249,800 | 251,400 | +1,000 | +0.4% | 385 |
| 2017/05/26 | 252,700 | 254,300 | 249,900 | 250,400 | -3,800 | -1.5% | 1,103 |
| 2017/05/25 | 254,700 | 255,600 | 253,600 | 254,200 | -600 | -0.2% | 596 |
| 2017/05/24 | 255,400 | 256,400 | 254,400 | 254,800 | -1,200 | -0.5% | 977 |
| 2017/05/23 | 252,100 | 256,000 | 252,100 | 256,000 | +3,500 | +1.4% | 878 |
| 2017/05/22 | 252,700 | 253,200 | 250,600 | 252,500 | +400 | +0.2% | 856 |
| 2017/05/19 | 253,000 | 253,800 | 250,000 | 252,100 | -1,600 | -0.6% | 1,013 |
| 2017/05/18 | 248,300 | 253,700 | 248,100 | 253,700 | +3,700 | +1.5% | 967 |
| 2017/05/17 | 251,200 | 252,300 | 250,000 | 250,000 | -2,000 | -0.8% | 811 |
| 2017/05/16 | 256,500 | 256,500 | 251,500 | 252,000 | -1,100 | -0.4% | 1,316 |
| 2017/05/15 | 253,500 | 256,900 | 253,100 | 253,100 | +100 | ±0% | 1,060 |
| 2017/05/12 | 252,000 | 253,700 | 251,000 | 253,000 | +1,600 | +0.6% | 1,477 |
| 2017/05/11 | 251,400 | 253,100 | 251,400 | 251,400 | -300 | -0.1% | 750 |
| 2017/05/10 | 250,500 | 253,200 | 249,100 | 251,700 | +700 | +0.3% | 1,015 |
| 2017/05/09 | 248,700 | 253,900 | 248,700 | 251,000 | +1,000 | +0.4% | 1,316 |
| 2017/05/08 | 247,900 | 251,200 | 246,900 | 250,000 | +1,300 | +0.5% | 1,809 |
| 2017/05/02 | 252,300 | 252,600 | 247,600 | 248,700 | +1,300 | +0.5% | 1,045 |
| 2017/05/01 | 246,900 | 248,800 | 245,900 | 247,400 | +600 | +0.2% | 783 |
| 2017/04/28 | 246,800 | 248,200 | 246,100 | 246,800 | -2,000 | -0.8% | 1,364 |
1801～
1850
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
