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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 253,700 | 259,000 | 252,200 | 258,800 | +9,000 | +3.6% | 3,922 |
| 2015/03/17 | 251,300 | 251,800 | 247,600 | 249,800 | -200 | -0.1% | 1,708 |
| 2015/03/16 | 247,700 | 250,900 | 245,700 | 250,000 | +2,000 | +0.8% | 1,680 |
| 2015/03/13 | 244,500 | 248,400 | 244,500 | 248,000 | +1,100 | +0.4% | 1,677 |
| 2015/03/12 | 244,400 | 248,400 | 244,100 | 246,900 | +2,500 | +1% | 1,768 |
| 2015/03/11 | 245,700 | 249,800 | 243,500 | 244,400 | -2,600 | -1.1% | 2,341 |
| 2015/03/10 | 249,400 | 251,100 | 246,200 | 247,000 | -2,200 | -0.9% | 1,169 |
| 2015/03/09 | 251,700 | 253,300 | 248,400 | 249,200 | -7,500 | -2.9% | 1,213 |
| 2015/03/06 | 255,500 | 257,600 | 254,200 | 256,700 | -400 | -0.2% | 966 |
| 2015/03/05 | 250,700 | 257,700 | 249,100 | 257,100 | +4,500 | +1.8% | 1,546 |
| 2015/03/04 | 251,500 | 254,500 | 248,600 | 252,600 | -800 | -0.3% | 1,404 |
| 2015/03/03 | 257,700 | 258,700 | 252,800 | 253,400 | -4,300 | -1.7% | 1,342 |
| 2015/03/02 | 260,500 | 261,500 | 255,700 | 257,700 | -2,800 | -1.1% | 1,321 |
| 2015/02/27 | 258,500 | 261,200 | 257,700 | 260,500 | +2,000 | +0.8% | 2,730 |
| 2015/02/26 | 252,600 | 258,700 | 251,800 | 258,500 | +3,400 | +1.3% | 1,514 |
| 2015/02/25 | 256,000 | 256,000 | 253,900 | 255,100 | -1,600 | -0.6% | 669 |
| 2015/02/24 | 251,700 | 256,700 | 251,600 | 256,700 | +1,700 | +0.7% | 1,041 |
| 2015/02/23 | 256,300 | 256,300 | 251,600 | 255,000 | -1,500 | -0.6% | 829 |
| 2015/02/20 | 257,600 | 257,900 | 255,100 | 256,500 | -1,100 | -0.4% | 959 |
| 2015/02/19 | 258,000 | 258,600 | 257,200 | 257,600 | +200 | +0.1% | 1,264 |
| 2015/02/18 | 257,000 | 258,000 | 256,200 | 257,400 | +400 | +0.2% | 730 |
| 2015/02/17 | 254,200 | 257,000 | 251,500 | 257,000 | +3,300 | +1.3% | 1,147 |
| 2015/02/16 | 256,000 | 256,400 | 253,500 | 253,700 | -1,900 | -0.7% | 901 |
| 2015/02/13 | 256,600 | 258,600 | 254,800 | 255,600 | -1,300 | -0.5% | 1,126 |
| 2015/02/12 | 251,700 | 256,900 | 250,600 | 256,900 | +7,700 | +3.1% | 2,406 |
| 2015/02/10 | 247,200 | 252,000 | 247,200 | 249,200 | -2,900 | -1.2% | 1,641 |
| 2015/02/09 | 254,200 | 254,500 | 247,500 | 252,100 | -2,000 | -0.8% | 2,093 |
| 2015/02/06 | 254,300 | 254,400 | 253,600 | 254,100 | +1,000 | +0.4% | 744 |
| 2015/02/05 | 244,500 | 253,800 | 244,100 | 253,100 | +8,600 | +3.5% | 2,845 |
| 2015/02/04 | 244,500 | 248,800 | 244,500 | 244,500 | +300 | +0.1% | 2,696 |
| 2015/02/03 | 252,000 | 254,400 | 244,200 | 244,200 | -12,800 | -5% | 9,300 |
| 2015/02/02 | 257,900 | 259,700 | 251,500 | 257,000 | -100 | ±0% | 11,059 |
| 2015/01/30 | 257,200 | 260,100 | 256,300 | 257,100 | -1,000 | -0.4% | 3,414 |
| 2015/01/29 | 261,500 | 264,900 | 256,000 | 258,100 | -3,800 | -1.5% | 2,896 |
| 2015/01/28 | 268,000 | 269,500 | 260,600 | 261,900 | -12,400 | -4.5% | 3,901 |
| 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 |
2551～
2600
件表示中 / 3068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
