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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 212,500 | 218,700 | 211,500 | 216,600 | +3,300 | +1.5% | 2,105 |
| 2016/02/05 | 215,400 | 219,400 | 213,000 | 213,300 | -5,500 | -2.5% | 2,101 |
| 2016/02/04 | 220,900 | 222,900 | 217,400 | 218,800 | -5,100 | -2.3% | 2,048 |
| 2016/02/03 | 221,900 | 223,900 | 216,100 | 223,900 | +2,900 | +1.3% | 4,096 |
| 2016/02/02 | 223,000 | 224,000 | 218,000 | 221,000 | -2,800 | -1.3% | 9,601 |
| 2016/02/01 | 219,500 | 230,000 | 219,400 | 223,800 | +7,400 | +3.4% | 8,030 |
| 2016/01/29 | 203,800 | 220,000 | 203,400 | 216,400 | +13,000 | +6.4% | 3,758 |
| 2016/01/28 | 205,200 | 206,000 | 202,400 | 203,400 | -4,500 | -2.2% | 1,005 |
| 2016/01/27 | 208,100 | 210,000 | 206,500 | 207,900 | -3,700 | -1.7% | 2,295 |
| 2016/01/26 | 212,000 | 212,000 | 208,000 | 211,600 | +1,800 | +0.9% | 1,867 |
| 2016/01/25 | 205,200 | 211,200 | 204,000 | 209,800 | +4,800 | +2.3% | 2,568 |
| 2016/01/22 | 204,800 | 206,800 | 202,000 | 205,000 | +300 | +0.1% | 1,726 |
| 2016/01/21 | 206,000 | 207,900 | 200,700 | 204,700 | +700 | +0.3% | 2,292 |
| 2016/01/20 | 203,900 | 206,400 | 202,000 | 204,000 | +1,800 | +0.9% | 1,656 |
| 2016/01/19 | 204,700 | 204,800 | 200,300 | 202,200 | -2,900 | -1.4% | 4,078 |
| 2016/01/18 | 209,400 | 209,600 | 204,800 | 205,100 | -8,500 | -4% | 2,122 |
| 2016/01/15 | 218,900 | 219,100 | 213,100 | 213,600 | -5,600 | -2.6% | 2,075 |
| 2016/01/14 | 215,500 | 220,500 | 214,400 | 219,200 | -900 | -0.4% | 2,097 |
| 2016/01/13 | 212,000 | 221,000 | 211,900 | 220,100 | +8,300 | +3.9% | 1,574 |
| 2016/01/12 | 216,800 | 216,800 | 209,300 | 211,800 | -1,200 | -0.6% | 1,534 |
| 2016/01/08 | 215,000 | 215,800 | 212,500 | 213,000 | -3,900 | -1.8% | 1,055 |
| 2016/01/07 | 223,000 | 223,400 | 216,900 | 216,900 | -8,400 | -3.7% | 1,467 |
| 2016/01/06 | 225,000 | 226,400 | 222,700 | 225,300 | +900 | +0.4% | 1,526 |
| 2016/01/05 | 224,600 | 225,300 | 222,000 | 224,400 | -3,400 | -1.5% | 1,072 |
| 2016/01/04 | 228,400 | 228,400 | 224,000 | 227,800 | -700 | -0.3% | 429 |
| 2015/12/30 | 225,100 | 228,500 | 224,800 | 228,500 | +2,000 | +0.9% | 817 |
| 2015/12/29 | 223,600 | 227,300 | 223,600 | 226,500 | +1,000 | +0.4% | 875 |
| 2015/12/28 | 225,000 | 226,000 | 222,800 | 225,500 | +3,400 | +1.5% | 619 |
| 2015/12/25 | 223,300 | 223,900 | 220,100 | 222,100 | -2,900 | -1.3% | 1,456 |
| 2015/12/24 | 225,600 | 227,400 | 224,300 | 225,000 | -4,400 | -1.9% | 1,124 |
| 2015/12/22 | 224,400 | 230,000 | 222,400 | 229,400 | +5,600 | +2.5% | 1,021 |
| 2015/12/21 | 224,600 | 226,000 | 222,600 | 223,800 | -2,400 | -1.1% | 826 |
| 2015/12/18 | 222,500 | 226,300 | 222,400 | 226,200 | +3,600 | +1.6% | 786 |
| 2015/12/17 | 224,800 | 227,100 | 222,300 | 222,600 | -2,400 | -1.1% | 1,290 |
| 2015/12/16 | 227,700 | 227,700 | 224,500 | 225,000 | +100 | ±0% | 1,010 |
| 2015/12/15 | 228,700 | 228,800 | 224,900 | 224,900 | -3,600 | -1.6% | 1,026 |
| 2015/12/14 | 231,800 | 231,900 | 228,400 | 228,500 | -5,700 | -2.4% | 653 |
| 2015/12/11 | 232,600 | 235,700 | 231,700 | 234,200 | -1,400 | -0.6% | 755 |
| 2015/12/10 | 234,900 | 236,000 | 233,000 | 235,600 | -800 | -0.3% | 859 |
| 2015/12/09 | 238,100 | 238,100 | 234,500 | 236,400 | +300 | +0.1% | 864 |
| 2015/12/08 | 230,200 | 237,200 | 230,200 | 236,100 | -2,400 | -1% | 849 |
| 2015/12/07 | 237,500 | 239,800 | 236,700 | 238,500 | +200 | +0.1% | 765 |
| 2015/12/04 | 238,100 | 241,500 | 237,500 | 238,300 | -3,700 | -1.5% | 641 |
| 2015/12/03 | 235,500 | 242,500 | 234,200 | 242,000 | +1,500 | +0.6% | 1,325 |
| 2015/12/02 | 243,000 | 243,700 | 239,600 | 240,500 | -2,000 | -0.8% | 1,142 |
| 2015/12/01 | 241,200 | 242,500 | 237,700 | 242,500 | +1,500 | +0.6% | 903 |
| 2015/11/30 | 238,500 | 241,000 | 236,400 | 241,000 | +1,200 | +0.5% | 1,647 |
| 2015/11/27 | 238,400 | 239,800 | 235,500 | 239,800 | +1,600 | +0.7% | 451 |
| 2015/11/26 | 235,000 | 238,200 | 232,200 | 238,200 | +2,500 | +1.1% | 996 |
| 2015/11/25 | 228,500 | 236,200 | 227,000 | 235,700 | +8,500 | +3.7% | 1,215 |
2151～
2200
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
