310,000
-2000 (-0.64%)
株価：2025/08/26 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 |
|---|---|---|---|---|---|---|---|
| 2019/04/18 | 289,500 | 291,000 | 288,800 | 290,100 | +600 | +0.2% | 2,651 |
| 2019/04/17 | 289,900 | 291,700 | 288,200 | 289,500 | -300 | -0.1% | 2,310 |
| 2019/04/16 | 289,800 | 292,000 | 287,800 | 289,800 | ±0 | ±0% | 2,173 |
| 2019/04/15 | 287,700 | 290,000 | 286,500 | 289,800 | +2,100 | +0.7% | 2,153 |
| 2019/04/12 | 286,400 | 288,100 | 284,200 | 287,700 | +200 | +0.1% | 2,112 |
| 2019/04/11 | 284,900 | 287,800 | 282,400 | 287,500 | +2,000 | +0.7% | 2,329 |
| 2019/04/10 | 286,200 | 287,400 | 284,200 | 285,500 | -900 | -0.3% | 3,545 |
| 2019/04/09 | 288,400 | 288,400 | 283,300 | 286,400 | -1,600 | -0.6% | 2,859 |
| 2019/04/08 | 286,800 | 288,500 | 284,800 | 288,000 | -500 | -0.2% | 2,778 |
| 2019/04/05 | 289,900 | 289,900 | 286,400 | 288,500 | -1,500 | -0.5% | 1,680 |
| 2019/04/04 | 289,500 | 290,600 | 286,800 | 290,000 | +200 | +0.1% | 2,303 |
| 2019/04/03 | 291,300 | 291,300 | 287,200 | 289,800 | -800 | -0.3% | 2,716 |
| 2019/04/02 | 294,600 | 295,700 | 286,400 | 290,600 | -2,900 | -1% | 5,675 |
| 2019/04/01 | 303,500 | 304,000 | 292,300 | 293,500 | -10,000 | -3.3% | 4,044 |
| 2019/03/29 | 304,000 | 308,500 | 302,000 | 303,500 | -1,000 | -0.3% | 3,481 |
| 2019/03/28 | 303,000 | 307,000 | 300,500 | 304,500 | +500 | +0.2% | 1,762 |
| 2019/03/27 | 297,800 | 307,500 | 297,800 | 304,000 | +6,100 | +2% | 2,508 |
| 2019/03/26 | 298,000 | 299,600 | 295,900 | 297,900 | +100 | ±0% | 1,251 |
| 2019/03/25 | 295,600 | 298,600 | 295,400 | 297,800 | +1,700 | +0.6% | 1,670 |
| 2019/03/22 | 296,000 | 298,300 | 294,500 | 296,100 | -400 | -0.1% | 2,121 |
| 2019/03/20 | 296,200 | 296,600 | 293,500 | 296,500 | +300 | +0.1% | 2,065 |
| 2019/03/19 | 295,000 | 296,200 | 293,900 | 296,200 | +1,600 | +0.5% | 2,044 |
| 2019/03/18 | 294,600 | 296,600 | 293,400 | 294,600 | +1,300 | +0.4% | 1,995 |
| 2019/03/15 | 291,500 | 301,500 | 290,500 | 293,300 | +1,800 | +0.6% | 10,367 |
| 2019/03/14 | 290,900 | 291,500 | 288,200 | 291,500 | +600 | +0.2% | 3,233 |
| 2019/03/13 | 290,100 | 291,200 | 288,600 | 290,900 | +400 | +0.1% | 2,049 |
| 2019/03/12 | 289,000 | 291,500 | 288,500 | 290,500 | -300 | -0.1% | 2,554 |
| 2019/03/11 | 285,600 | 291,700 | 285,600 | 290,800 | +5,400 | +1.9% | 2,998 |
| 2019/03/08 | 286,700 | 287,800 | 284,300 | 285,400 | -1,400 | -0.5% | 2,631 |
| 2019/03/07 | 287,900 | 288,900 | 286,100 | 286,800 | -1,000 | -0.3% | 1,898 |
| 2019/03/06 | 288,900 | 289,000 | 286,800 | 287,800 | -1,500 | -0.5% | 1,281 |
| 2019/03/05 | 288,400 | 290,500 | 288,100 | 289,300 | -200 | -0.1% | 1,448 |
| 2019/03/04 | 288,600 | 289,800 | 287,400 | 289,500 | +2,100 | +0.7% | 1,474 |
| 2019/03/01 | 287,800 | 289,700 | 287,000 | 287,400 | -400 | -0.1% | 2,104 |
| 2019/02/28 | 288,600 | 289,800 | 287,400 | 287,800 | -1,900 | -0.7% | 1,717 |
| 2019/02/27 | 288,600 | 290,000 | 287,800 | 289,700 | +500 | +0.2% | 1,397 |
| 2019/02/26 | 288,100 | 289,200 | 286,600 | 289,200 | +2,100 | +0.7% | 2,452 |
| 2019/02/25 | 283,800 | 287,100 | 283,200 | 287,100 | +2,800 | +1% | 1,859 |
| 2019/02/22 | 282,000 | 284,500 | 281,500 | 284,300 | +2,300 | +0.8% | 1,590 |
| 2019/02/21 | 282,800 | 283,500 | 280,500 | 282,000 | -1,700 | -0.6% | 1,028 |
| 2019/02/20 | 281,800 | 284,000 | 280,800 | 283,700 | +700 | +0.2% | 1,932 |
| 2019/02/19 | 281,400 | 283,300 | 281,100 | 283,000 | +2,900 | +1% | 1,648 |
| 2019/02/18 | 283,900 | 283,900 | 279,400 | 280,100 | -1,600 | -0.6% | 1,806 |
| 2019/02/15 | 282,000 | 282,500 | 275,200 | 281,700 | -3,000 | -1.1% | 3,253 |
| 2019/02/14 | 285,200 | 286,000 | 283,000 | 284,700 | -500 | -0.2% | 3,143 |
| 2019/02/13 | 283,100 | 286,500 | 283,100 | 285,200 | +1,200 | +0.4% | 2,705 |
| 2019/02/12 | 286,600 | 288,100 | 282,900 | 284,000 | -3,100 | -1.1% | 4,285 |
| 2019/02/08 | 290,000 | 290,400 | 286,600 | 287,100 | -2,000 | -0.7% | 3,140 |
| 2019/02/07 | 292,200 | 293,300 | 288,300 | 289,100 | -3,100 | -1.1% | 2,767 |
| 2019/02/06 | 290,600 | 295,000 | 290,200 | 292,200 | -200 | -0.1% | 5,453 |
1551～
1600
件表示中 / 3070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
