289,800
-1500 (-0.51%)
株価：2025/07/09 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 |
|---|---|---|---|---|---|---|---|
| 2013/04/02 | 712,000 | 775,000 | 702,000 | 740,000 | -30,000 | -3.9% | 1,465 |
| 2013/04/01 | 830,000 | 833,000 | 770,000 | 770,000 | -78,000 | -9.2% | 1,194 |
| 2013/03/29 | 860,000 | 869,000 | 770,000 | 848,000 | -42,000 | -4.7% | 3,805 |
| 2013/03/28 | 899,000 | 907,000 | 866,000 | 890,000 | +5,000 | +0.6% | 4,688 |
| 2013/03/27 | 870,000 | 892,000 | 868,000 | 885,000 | +29,000 | +3.4% | 2,133 |
| 2013/03/26 | 845,000 | 862,000 | 832,000 | 856,000 | +20,000 | +2.4% | 1,269 |
| 2013/03/25 | 800,000 | 836,000 | 800,000 | 836,000 | +46,000 | +5.8% | 1,482 |
| 2013/03/22 | 780,000 | 790,000 | 772,000 | 790,000 | +10,000 | +1.3% | 682 |
| 2013/03/21 | 771,000 | 780,000 | 761,000 | 780,000 | +10,000 | +1.3% | 697 |
| 2013/03/19 | 795,000 | 795,000 | 758,000 | 770,000 | -15,000 | -1.9% | 1,029 |
| 2013/03/18 | 784,000 | 799,000 | 779,000 | 785,000 | +2,000 | +0.3% | 1,127 |
| 2013/03/15 | 765,000 | 789,000 | 762,000 | 783,000 | +31,000 | +4.1% | 1,179 |
| 2013/03/14 | 720,000 | 764,000 | 720,000 | 752,000 | +37,000 | +5.2% | 1,269 |
| 2013/03/13 | 714,000 | 718,000 | 710,000 | 715,000 | +7,000 | +1% | 405 |
| 2013/03/12 | 708,000 | 724,000 | 706,000 | 708,000 | +4,000 | +0.6% | 941 |
| 2013/03/11 | 693,000 | 704,000 | 692,000 | 704,000 | +15,000 | +2.2% | 695 |
| 2013/03/08 | 697,000 | 697,000 | 685,000 | 689,000 | -6,000 | -0.9% | 752 |
| 2013/03/07 | 700,000 | 704,000 | 687,000 | 695,000 | -2,000 | -0.3% | 720 |
| 2013/03/06 | 698,000 | 706,000 | 694,000 | 697,000 | +3,000 | +0.4% | 779 |
| 2013/03/05 | 688,000 | 711,000 | 687,000 | 694,000 | +4,000 | +0.6% | 1,289 |
| 2013/03/04 | 671,000 | 693,000 | 669,000 | 690,000 | +26,000 | +3.9% | 1,421 |
| 2013/03/01 | 650,000 | 665,000 | 649,000 | 664,000 | +11,000 | +1.7% | 1,204 |
| 2013/02/28 | 649,000 | 656,000 | 646,000 | 653,000 | +9,000 | +1.4% | 953 |
| 2013/02/27 | 638,000 | 647,000 | 636,000 | 644,000 | +10,000 | +1.6% | 970 |
| 2013/02/26 | 630,000 | 637,000 | 630,000 | 634,000 | -5,000 | -0.8% | 773 |
| 2013/02/25 | 627,000 | 639,000 | 626,000 | 639,000 | +14,000 | +2.2% | 1,497 |
| 2013/02/22 | 618,000 | 626,000 | 616,000 | 625,000 | +9,000 | +1.5% | 1,462 |
| 2013/02/21 | 614,000 | 617,000 | 611,000 | 616,000 | +2,000 | +0.3% | 1,319 |
| 2013/02/20 | 615,000 | 617,000 | 613,000 | 614,000 | ±0 | ±0% | 972 |
| 2013/02/19 | 615,000 | 615,000 | 607,000 | 614,000 | -2,000 | -0.3% | 1,272 |
| 2013/02/18 | 617,000 | 617,000 | 614,000 | 616,000 | +1,000 | +0.2% | 749 |
| 2013/02/15 | 618,000 | 619,000 | 612,000 | 615,000 | -4,000 | -0.6% | 1,196 |
| 2013/02/14 | 619,000 | 621,000 | 615,000 | 619,000 | +3,000 | +0.5% | 1,253 |
| 2013/02/13 | 625,000 | 626,000 | 616,000 | 616,000 | -6,000 | -1% | 2,063 |
| 2013/02/12 | 623,000 | 627,000 | 620,000 | 622,000 | +2,000 | +0.3% | 1,636 |
| 2013/02/08 | 620,000 | 624,000 | 618,000 | 620,000 | ±0 | ±0% | 1,707 |
| 2013/02/07 | 625,000 | 626,000 | 616,000 | 620,000 | -2,000 | -0.3% | 2,632 |
| 2013/02/06 | 607,000 | 625,000 | 606,000 | 622,000 | - | - | 21,577 |
3001～
3038
件表示中 / 3038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
