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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 191,500 | 192,900 | 191,100 | 192,800 | +700 | +0.4% | 1,050 |
| 2014/08/28 | 191,000 | 192,200 | 190,200 | 192,100 | +100 | +0.1% | 1,380 |
| 2014/08/27 | 190,300 | 192,000 | 189,700 | 192,000 | +1,700 | +0.9% | 1,418 |
| 2014/08/26 | 189,500 | 190,500 | 188,800 | 190,300 | +500 | +0.3% | 832 |
| 2014/08/25 | 191,100 | 191,600 | 189,700 | 189,800 | -1,300 | -0.7% | 872 |
| 2014/08/22 | 190,800 | 192,300 | 190,400 | 191,100 | +500 | +0.3% | 1,480 |
| 2014/08/21 | 189,500 | 190,900 | 189,300 | 190,600 | +1,000 | +0.5% | 391 |
| 2014/08/20 | 189,100 | 190,600 | 189,100 | 189,600 | -400 | -0.2% | 497 |
| 2014/08/19 | 189,100 | 190,800 | 188,400 | 190,000 | +1,700 | +0.9% | 1,479 |
| 2014/08/18 | 188,700 | 189,600 | 188,100 | 188,300 | +500 | +0.3% | 870 |
| 2014/08/15 | 187,200 | 188,400 | 187,200 | 187,800 | +200 | +0.1% | 635 |
| 2014/08/14 | 186,400 | 187,600 | 186,200 | 187,600 | +700 | +0.4% | 1,109 |
| 2014/08/13 | 189,300 | 189,300 | 186,300 | 186,900 | -2,300 | -1.2% | 1,477 |
| 2014/08/12 | 190,500 | 191,000 | 189,100 | 189,200 | -1,300 | -0.7% | 551 |
| 2014/08/11 | 188,800 | 190,900 | 188,800 | 190,500 | +1,800 | +1% | 759 |
| 2014/08/08 | 189,500 | 189,500 | 187,400 | 188,700 | -700 | -0.4% | 1,157 |
| 2014/08/07 | 189,900 | 190,000 | 187,900 | 189,400 | ±0 | ±0% | 1,675 |
| 2014/08/06 | 190,700 | 191,000 | 188,900 | 189,400 | -1,600 | -0.8% | 1,074 |
| 2014/08/05 | 188,400 | 191,000 | 188,000 | 191,000 | +2,900 | +1.5% | 1,744 |
| 2014/08/04 | 187,900 | 188,600 | 187,600 | 188,100 | +200 | +0.1% | 903 |
| 2014/08/01 | 188,300 | 188,900 | 187,700 | 187,900 | -700 | -0.4% | 1,030 |
| 2014/07/31 | 188,500 | 189,300 | 188,300 | 188,600 | +400 | +0.2% | 1,425 |
| 2014/07/30 | 188,000 | 189,600 | 187,800 | 188,200 | +500 | +0.3% | 927 |
| 2014/07/29 | 184,100 | 188,200 | 184,100 | 187,700 | -581,300 | -75.6% | 2,249 |
| 2014/07/28 | 770,000 | 772,000 | 768,000 | 769,000 | +1,000 | +0.1% | 350 |
| 2014/07/25 | 769,000 | 770,000 | 767,000 | 768,000 | -1,000 | -0.1% | 179 |
| 2014/07/24 | 769,000 | 769,000 | 766,000 | 769,000 | +3,000 | +0.4% | 157 |
| 2014/07/23 | 767,000 | 769,000 | 766,000 | 766,000 | -2,000 | -0.3% | 90 |
| 2014/07/22 | 767,000 | 769,000 | 765,000 | 768,000 | +5,000 | +0.7% | 210 |
| 2014/07/18 | 763,000 | 765,000 | 760,000 | 763,000 | ±0 | ±0% | 132 |
| 2014/07/17 | 760,000 | 765,000 | 760,000 | 763,000 | +4,000 | +0.5% | 263 |
| 2014/07/16 | 759,000 | 761,000 | 757,000 | 759,000 | +2,000 | +0.3% | 285 |
| 2014/07/15 | 763,000 | 763,000 | 757,000 | 757,000 | -1,000 | -0.1% | 378 |
| 2014/07/14 | 755,000 | 759,000 | 754,000 | 758,000 | +2,000 | +0.3% | 262 |
| 2014/07/11 | 756,000 | 757,000 | 753,000 | 756,000 | -2,000 | -0.3% | 437 |
| 2014/07/10 | 758,000 | 759,000 | 756,000 | 758,000 | +2,000 | +0.3% | 279 |
| 2014/07/09 | 759,000 | 759,000 | 755,000 | 756,000 | -2,000 | -0.3% | 472 |
| 2014/07/08 | 761,000 | 761,000 | 757,000 | 758,000 | ±0 | ±0% | 313 |
| 2014/07/07 | 756,000 | 761,000 | 756,000 | 758,000 | +2,000 | +0.3% | 290 |
| 2014/07/04 | 760,000 | 760,000 | 756,000 | 756,000 | -5,000 | -0.7% | 338 |
| 2014/07/03 | 762,000 | 764,000 | 757,000 | 761,000 | +2,000 | +0.3% | 332 |
| 2014/07/02 | 765,000 | 768,000 | 759,000 | 759,000 | -6,000 | -0.8% | 448 |
| 2014/07/01 | 770,000 | 770,000 | 765,000 | 765,000 | -3,000 | -0.4% | 497 |
| 2014/06/30 | 770,000 | 770,000 | 765,000 | 768,000 | +2,000 | +0.3% | 245 |
| 2014/06/27 | 764,000 | 769,000 | 762,000 | 766,000 | +5,000 | +0.7% | 317 |
| 2014/06/26 | 755,000 | 764,000 | 755,000 | 761,000 | +8,000 | +1.1% | 315 |
| 2014/06/25 | 754,000 | 756,000 | 753,000 | 753,000 | -1,000 | -0.1% | 167 |
| 2014/06/24 | 751,000 | 759,000 | 751,000 | 754,000 | -2,000 | -0.3% | 172 |
| 2014/06/23 | 764,000 | 764,000 | 754,000 | 756,000 | -9,000 | -1.2% | 241 |
| 2014/06/20 | 749,000 | 765,000 | 749,000 | 765,000 | +15,000 | +2% | 382 |
2501～
2550
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
