277,700
+500 (+0.18%)
株価：2025/04/21 10:55
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 |
|---|---|---|---|---|---|---|---|
| 2015/01/27 | 279,300 | 279,800 | 273,700 | 274,300 | -4,800 | -1.7% | 1,243 |
| 2015/01/26 | 279,400 | 279,800 | 276,100 | 279,100 | +400 | +0.1% | 1,947 |
| 2015/01/23 | 276,500 | 279,800 | 275,000 | 278,700 | +3,800 | +1.4% | 1,427 |
| 2015/01/22 | 277,000 | 277,200 | 274,700 | 274,900 | -2,100 | -0.8% | 1,532 |
| 2015/01/21 | 274,600 | 278,300 | 273,300 | 277,000 | +4,300 | +1.6% | 2,583 |
| 2015/01/20 | 274,000 | 274,300 | 270,900 | 272,700 | -4,600 | -1.7% | 4,505 |
| 2015/01/19 | 281,300 | 282,000 | 273,300 | 277,300 | -4,100 | -1.5% | 2,360 |
| 2015/01/16 | 283,700 | 283,800 | 280,000 | 281,400 | -2,300 | -0.8% | 811 |
| 2015/01/15 | 281,000 | 284,000 | 279,400 | 283,700 | +900 | +0.3% | 1,562 |
| 2015/01/14 | 282,000 | 284,300 | 280,400 | 282,800 | +200 | +0.1% | 1,191 |
| 2015/01/13 | 282,400 | 283,100 | 282,300 | 282,600 | +600 | +0.2% | 793 |
| 2015/01/09 | 283,000 | 283,300 | 282,000 | 282,000 | +1,100 | +0.4% | 1,179 |
| 2015/01/08 | 280,000 | 284,200 | 278,200 | 280,900 | +8,500 | +3.1% | 2,996 |
| 2015/01/07 | 271,900 | 274,000 | 271,800 | 272,400 | +1,900 | +0.7% | 936 |
| 2015/01/06 | 268,700 | 272,900 | 267,800 | 270,500 | +3,600 | +1.3% | 1,122 |
| 2015/01/05 | 263,700 | 268,900 | 260,800 | 266,900 | +4,400 | +1.7% | 795 |
| 2014/12/30 | 261,800 | 263,900 | 259,900 | 262,500 | +3,500 | +1.4% | 778 |
| 2014/12/29 | 259,900 | 262,500 | 256,300 | 259,000 | -900 | -0.3% | 1,021 |
| 2014/12/26 | 259,500 | 259,900 | 254,200 | 259,900 | +6,100 | +2.4% | 1,170 |
| 2014/12/25 | 255,300 | 258,000 | 253,700 | 253,800 | -1,500 | -0.6% | 548 |
| 2014/12/24 | 256,500 | 258,000 | 253,200 | 255,300 | +1,800 | +0.7% | 1,001 |
| 2014/12/22 | 257,800 | 257,900 | 252,100 | 253,500 | -5,200 | -2% | 957 |
| 2014/12/19 | 253,800 | 258,700 | 253,800 | 258,700 | +5,500 | +2.2% | 880 |
| 2014/12/18 | 254,500 | 256,700 | 253,200 | 253,200 | -1,300 | -0.5% | 603 |
| 2014/12/17 | 251,700 | 257,000 | 251,700 | 254,500 | -1,600 | -0.6% | 692 |
| 2014/12/16 | 255,900 | 256,400 | 248,000 | 256,100 | +900 | +0.4% | 855 |
| 2014/12/15 | 253,400 | 256,900 | 253,300 | 255,200 | +1,400 | +0.6% | 523 |
| 2014/12/12 | 256,000 | 256,900 | 253,800 | 253,800 | -2,100 | -0.8% | 854 |
| 2014/12/11 | 249,900 | 255,900 | 249,700 | 255,900 | +4,400 | +1.7% | 1,461 |
| 2014/12/10 | 251,000 | 252,700 | 248,700 | 251,500 | -500 | -0.2% | 631 |
| 2014/12/09 | 248,400 | 252,000 | 248,100 | 252,000 | +3,600 | +1.4% | 872 |
| 2014/12/08 | 248,400 | 249,500 | 246,700 | 248,400 | ±0 | ±0% | 870 |
| 2014/12/05 | 243,000 | 249,300 | 243,000 | 248,400 | +3,800 | +1.6% | 692 |
| 2014/12/04 | 249,400 | 249,400 | 244,600 | 244,600 | -4,800 | -1.9% | 621 |
| 2014/12/03 | 246,000 | 250,900 | 245,800 | 249,400 | +3,300 | +1.3% | 879 |
| 2014/12/02 | 245,800 | 249,500 | 245,100 | 246,100 | +100 | ±0% | 976 |
| 2014/12/01 | 242,900 | 249,000 | 242,500 | 246,000 | +3,000 | +1.2% | 1,408 |
| 2014/11/28 | 233,900 | 243,000 | 232,200 | 243,000 | +9,700 | +4.2% | 1,364 |
| 2014/11/27 | 229,400 | 233,900 | 229,400 | 233,300 | +3,000 | +1.3% | 894 |
| 2014/11/26 | 222,700 | 232,000 | 221,500 | 230,300 | +7,700 | +3.5% | 1,493 |
| 2014/11/25 | 220,400 | 222,700 | 219,500 | 222,600 | +3,100 | +1.4% | 1,273 |
| 2014/11/21 | 220,300 | 220,500 | 217,900 | 219,500 | +1,100 | +0.5% | 551 |
| 2014/11/20 | 216,500 | 220,800 | 216,300 | 218,400 | +3,600 | +1.7% | 1,089 |
| 2014/11/19 | 212,600 | 214,900 | 212,600 | 214,800 | +2,300 | +1.1% | 790 |
| 2014/11/18 | 211,400 | 213,700 | 211,400 | 212,500 | +1,500 | +0.7% | 716 |
| 2014/11/17 | 210,000 | 211,300 | 208,000 | 211,000 | +2,300 | +1.1% | 1,119 |
| 2014/11/14 | 207,100 | 208,700 | 206,800 | 208,700 | +1,700 | +0.8% | 546 |
| 2014/11/13 | 206,100 | 207,700 | 205,900 | 207,000 | +900 | +0.4% | 578 |
| 2014/11/12 | 207,300 | 207,700 | 204,000 | 206,100 | -1,000 | -0.5% | 606 |
| 2014/11/11 | 204,600 | 207,300 | 204,400 | 207,100 | +2,500 | +1.2% | 699 |
2501～
2550
件表示中 / 2983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
