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 |
|---|---|---|---|---|---|---|---|
| 2024/02/02 | 304,500 | 307,500 | 304,500 | 305,500 | +3,000 | +1% | 1,615 |
| 2024/02/01 | 306,500 | 307,000 | 302,500 | 302,500 | -7,000 | -2.3% | 3,271 |
| 2024/01/31 | 305,000 | 312,000 | 305,000 | 309,500 | ±0 | ±0% | 2,484 |
| 2024/01/30 | 311,000 | 312,000 | 309,500 | 309,500 | -7,500 | -2.4% | 1,893 |
| 2024/01/29 | 314,500 | 318,500 | 314,000 | 317,000 | +1,000 | +0.3% | 6,838 |
| 2024/01/26 | 317,500 | 318,000 | 315,500 | 316,000 | -500 | -0.2% | 1,002 |
| 2024/01/25 | 314,500 | 317,500 | 312,500 | 316,500 | -1,000 | -0.3% | 2,333 |
| 2024/01/24 | 321,500 | 322,000 | 317,500 | 317,500 | -2,500 | -0.8% | 1,939 |
| 2024/01/23 | 319,500 | 323,000 | 318,000 | 320,000 | ±0 | ±0% | 2,521 |
| 2024/01/22 | 311,500 | 321,000 | 311,000 | 320,000 | +9,500 | +3.1% | 1,950 |
| 2024/01/19 | 309,500 | 311,500 | 307,500 | 310,500 | +3,000 | +1% | 1,429 |
| 2024/01/18 | 307,000 | 308,500 | 304,000 | 307,500 | -1,000 | -0.3% | 1,760 |
| 2024/01/17 | 312,500 | 313,500 | 308,500 | 308,500 | -5,500 | -1.8% | 2,142 |
| 2024/01/16 | 314,000 | 315,000 | 312,500 | 314,000 | -1,000 | -0.3% | 1,336 |
| 2024/01/15 | 312,500 | 316,500 | 312,500 | 315,000 | +1,500 | +0.5% | 1,599 |
| 2024/01/12 | 313,000 | 315,500 | 312,500 | 313,500 | +500 | +0.2% | 2,144 |
| 2024/01/11 | 313,000 | 315,500 | 312,500 | 313,000 | -500 | -0.2% | 1,402 |
| 2024/01/10 | 312,000 | 316,000 | 312,000 | 313,500 | -500 | -0.2% | 1,328 |
| 2024/01/09 | 317,000 | 319,000 | 313,000 | 314,000 | -1,000 | -0.3% | 1,707 |
| 2024/01/05 | 313,500 | 316,500 | 311,000 | 315,000 | +4,000 | +1.3% | 2,875 |
| 2024/01/04 | 317,500 | 319,000 | 309,000 | 311,000 | -6,000 | -1.9% | 1,513 |
| 2023/12/29 | 316,000 | 317,500 | 314,500 | 317,000 | ±0 | ±0% | 917 |
| 2023/12/28 | 314,000 | 318,000 | 311,500 | 317,000 | +3,000 | +1% | 1,412 |
| 2023/12/27 | 311,000 | 314,000 | 309,500 | 314,000 | +5,000 | +1.6% | 2,201 |
| 2023/12/26 | 310,500 | 311,000 | 307,000 | 309,000 | -2,000 | -0.6% | 1,684 |
| 2023/12/25 | 318,000 | 318,500 | 311,000 | 311,000 | -6,500 | -2% | 1,448 |
| 2023/12/22 | 317,000 | 318,000 | 314,000 | 317,500 | +500 | +0.2% | 1,781 |
| 2023/12/21 | 317,500 | 321,500 | 317,000 | 317,000 | -4,500 | -1.4% | 1,875 |
| 2023/12/20 | 321,500 | 323,000 | 321,000 | 321,500 | ±0 | ±0% | 1,452 |
| 2023/12/19 | 322,500 | 323,000 | 318,500 | 321,500 | -1,000 | -0.3% | 2,410 |
| 2023/12/18 | 323,000 | 324,000 | 320,000 | 322,500 | -2,000 | -0.6% | 2,684 |
| 2023/12/15 | 324,000 | 326,000 | 322,500 | 324,500 | -500 | -0.2% | 3,859 |
| 2023/12/14 | 326,500 | 328,500 | 324,000 | 325,000 | -2,500 | -0.8% | 1,972 |
| 2023/12/13 | 328,000 | 329,000 | 325,500 | 327,500 | ±0 | ±0% | 2,550 |
| 2023/12/12 | 328,000 | 329,000 | 325,500 | 327,500 | -1,000 | -0.3% | 2,889 |
| 2023/12/11 | 325,500 | 329,000 | 323,000 | 328,500 | +5,000 | +1.5% | 1,926 |
| 2023/12/08 | 322,500 | 324,000 | 321,000 | 323,500 | +1,000 | +0.3% | 2,814 |
| 2023/12/07 | 321,500 | 323,000 | 321,000 | 322,500 | -1,000 | -0.3% | 2,015 |
| 2023/12/06 | 322,000 | 325,000 | 321,500 | 323,500 | +2,500 | +0.8% | 1,558 |
| 2023/12/05 | 320,000 | 321,500 | 318,500 | 321,000 | ±0 | ±0% | 1,040 |
| 2023/12/04 | 320,000 | 322,000 | 319,000 | 321,000 | +5,500 | +1.7% | 2,134 |
| 2023/12/01 | 315,500 | 319,000 | 314,000 | 315,500 | -2,500 | -0.8% | 2,335 |
| 2023/11/30 | 318,500 | 319,000 | 313,500 | 318,000 | -1,500 | -0.5% | 3,105 |
| 2023/11/29 | 318,500 | 320,500 | 318,000 | 319,500 | -1,500 | -0.5% | 958 |
| 2023/11/28 | 318,500 | 323,000 | 316,500 | 321,000 | +5,000 | +1.6% | 3,320 |
| 2023/11/27 | 316,500 | 317,500 | 315,500 | 316,000 | ±0 | ±0% | 898 |
| 2023/11/24 | 316,000 | 318,000 | 314,500 | 316,000 | ±0 | ±0% | 1,126 |
| 2023/11/22 | 314,500 | 316,000 | 312,000 | 316,000 | +3,500 | +1.1% | 1,332 |
| 2023/11/21 | 314,000 | 315,500 | 311,500 | 312,500 | -1,500 | -0.5% | 1,856 |
| 2023/11/20 | 317,500 | 319,000 | 314,000 | 314,000 | -2,500 | -0.8% | 1,186 |
351～
400
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
