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 |
|---|---|---|---|---|---|---|---|
| 2021/02/26 | 321,500 | 323,500 | 314,500 | 317,000 | -7,000 | -2.2% | 2,234 |
| 2021/02/25 | 328,500 | 331,000 | 322,000 | 324,000 | -2,000 | -0.6% | 2,411 |
| 2021/02/24 | 320,000 | 327,500 | 319,500 | 326,000 | +10,500 | +3.3% | 2,464 |
| 2021/02/22 | 316,500 | 323,000 | 315,500 | 315,500 | +1,500 | +0.5% | 2,139 |
| 2021/02/19 | 309,000 | 314,500 | 309,000 | 314,000 | +5,000 | +1.6% | 1,163 |
| 2021/02/18 | 312,500 | 315,000 | 308,000 | 309,000 | -3,500 | -1.1% | 2,311 |
| 2021/02/17 | 324,000 | 325,500 | 310,500 | 312,500 | -11,500 | -3.5% | 2,795 |
| 2021/02/16 | 317,000 | 326,500 | 315,000 | 324,000 | +8,000 | +2.5% | 3,612 |
| 2021/02/15 | 315,500 | 317,000 | 313,000 | 316,000 | +1,000 | +0.3% | 1,261 |
| 2021/02/12 | 310,000 | 316,500 | 309,500 | 315,000 | +7,500 | +2.4% | 2,921 |
| 2021/02/10 | 309,000 | 310,500 | 305,500 | 307,500 | ±0 | ±0% | 2,385 |
| 2021/02/09 | 308,500 | 311,000 | 304,500 | 307,500 | -2,000 | -0.6% | 3,773 |
| 2021/02/08 | 308,000 | 310,000 | 305,500 | 309,500 | +2,500 | +0.8% | 2,962 |
| 2021/02/05 | 297,900 | 310,500 | 297,500 | 307,000 | +8,600 | +2.9% | 10,324 |
| 2021/02/04 | 294,000 | 298,900 | 294,000 | 298,400 | +3,500 | +1.2% | 5,529 |
| 2021/02/03 | 290,900 | 295,700 | 290,500 | 294,900 | +4,200 | +1.4% | 3,609 |
| 2021/02/02 | 295,100 | 297,300 | 289,000 | 290,700 | -4,800 | -1.6% | 9,234 |
| 2021/02/01 | 296,500 | 297,500 | 293,600 | 295,500 | -2,000 | -0.7% | 8,578 |
| 2021/01/29 | 292,700 | 297,500 | 292,200 | 297,500 | +3,600 | +1.2% | 6,300 |
| 2021/01/28 | 290,000 | 295,600 | 288,700 | 293,900 | +400 | +0.1% | 9,456 |
| 2021/01/27 | 292,200 | 294,800 | 292,000 | 293,500 | +1,300 | +0.4% | 3,475 |
| 2021/01/26 | 295,100 | 296,900 | 291,200 | 292,200 | -2,000 | -0.7% | 3,223 |
| 2021/01/25 | 297,100 | 298,800 | 294,000 | 294,200 | -3,100 | -1% | 3,032 |
| 2021/01/22 | 294,500 | 297,400 | 294,200 | 297,300 | +4,000 | +1.4% | 1,820 |
| 2021/01/21 | 299,800 | 302,500 | 293,000 | 293,300 | -6,500 | -2.2% | 3,608 |
| 2021/01/20 | 298,600 | 301,000 | 297,600 | 299,800 | +1,800 | +0.6% | 4,955 |
| 2021/01/19 | 298,500 | 299,200 | 297,700 | 298,000 | -1,000 | -0.3% | 5,254 |
| 2021/01/18 | 298,500 | 299,800 | 297,700 | 299,000 | +500 | +0.2% | 3,566 |
| 2021/01/15 | 298,600 | 299,100 | 296,700 | 298,500 | +700 | +0.2% | 4,118 |
| 2021/01/14 | 298,000 | 301,000 | 296,700 | 297,800 | +2,600 | +0.9% | 7,243 |
| 2021/01/13 | 294,700 | 295,800 | 293,200 | 295,200 | +1,300 | +0.4% | 9,354 |
| 2021/01/12 | 295,100 | 295,500 | 292,200 | 293,900 | -1,200 | -0.4% | 3,037 |
| 2021/01/08 | 294,000 | 297,500 | 293,900 | 295,100 | +1,200 | +0.4% | 1,753 |
| 2021/01/07 | 293,800 | 296,400 | 293,200 | 293,900 | +1,600 | +0.5% | 1,773 |
| 2021/01/06 | 290,000 | 299,100 | 290,000 | 292,300 | -5,700 | -1.9% | 4,575 |
| 2021/01/05 | 292,500 | 298,800 | 292,200 | 298,000 | +5,500 | +1.9% | 1,116 |
| 2021/01/04 | 297,300 | 297,600 | 291,700 | 292,500 | -4,800 | -1.6% | 2,236 |
| 2020/12/30 | 296,200 | 298,600 | 292,800 | 297,300 | +900 | +0.3% | 1,889 |
| 2020/12/29 | 289,500 | 296,400 | 287,400 | 296,400 | +7,200 | +2.5% | 3,646 |
| 2020/12/28 | 286,200 | 289,200 | 285,200 | 289,200 | +3,100 | +1.1% | 2,022 |
| 2020/12/25 | 288,400 | 289,400 | 286,100 | 286,100 | -2,300 | -0.8% | 1,712 |
| 2020/12/24 | 287,100 | 289,000 | 284,900 | 288,400 | +1,300 | +0.5% | 1,588 |
| 2020/12/23 | 287,200 | 289,200 | 284,600 | 287,100 | +1,600 | +0.6% | 2,476 |
| 2020/12/22 | 282,100 | 286,900 | 282,100 | 285,500 | +3,600 | +1.3% | 1,698 |
| 2020/12/21 | 285,600 | 285,600 | 281,700 | 281,900 | -100 | ±0% | 2,011 |
| 2020/12/18 | 286,500 | 287,700 | 282,000 | 282,000 | -4,000 | -1.4% | 5,795 |
| 2020/12/17 | 283,000 | 286,000 | 281,800 | 286,000 | +4,400 | +1.6% | 1,540 |
| 2020/12/16 | 283,200 | 284,200 | 281,100 | 281,600 | -1,600 | -0.6% | 2,045 |
| 2020/12/15 | 283,700 | 284,500 | 280,800 | 283,200 | -1,400 | -0.5% | 2,170 |
| 2020/12/14 | 288,300 | 288,300 | 283,100 | 284,600 | -1,000 | -0.4% | 1,441 |
1101～
1150
件表示中 / 3069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
