289,000
+2600 (+0.91%)
株価：2025/06/17 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 |
|---|---|---|---|---|---|---|---|
| 2017/09/01 | 238,500 | 239,100 | 234,300 | 234,600 | -3,900 | -1.6% | 1,486 |
| 2017/08/31 | 239,000 | 240,100 | 237,500 | 238,500 | +100 | ±0% | 692 |
| 2017/08/30 | 240,300 | 240,300 | 237,600 | 238,400 | -1,800 | -0.7% | 764 |
| 2017/08/29 | 238,400 | 240,500 | 237,300 | 240,200 | +1,700 | +0.7% | 975 |
| 2017/08/28 | 237,200 | 238,500 | 235,700 | 238,500 | +1,300 | +0.5% | 808 |
| 2017/08/25 | 238,000 | 238,000 | 235,400 | 237,200 | -800 | -0.3% | 466 |
| 2017/08/24 | 238,900 | 239,800 | 237,100 | 238,000 | -100 | ±0% | 522 |
| 2017/08/23 | 237,200 | 239,400 | 236,900 | 238,100 | +1,500 | +0.6% | 1,149 |
| 2017/08/22 | 237,200 | 237,200 | 235,200 | 236,600 | -600 | -0.3% | 377 |
| 2017/08/21 | 233,800 | 237,200 | 233,200 | 237,200 | +1,900 | +0.8% | 754 |
| 2017/08/18 | 233,200 | 236,300 | 230,900 | 235,300 | +1,800 | +0.8% | 1,354 |
| 2017/08/17 | 231,100 | 234,300 | 230,400 | 233,500 | +2,400 | +1% | 1,295 |
| 2017/08/16 | 231,800 | 231,900 | 228,400 | 231,100 | +1,000 | +0.4% | 381 |
| 2017/08/15 | 228,500 | 231,000 | 227,400 | 230,100 | +900 | +0.4% | 813 |
| 2017/08/14 | 228,300 | 229,700 | 226,000 | 229,200 | -1,400 | -0.6% | 1,212 |
| 2017/08/10 | 232,600 | 232,600 | 229,200 | 230,600 | -1,000 | -0.4% | 715 |
| 2017/08/09 | 231,800 | 232,900 | 230,300 | 231,600 | -200 | -0.1% | 667 |
| 2017/08/08 | 232,700 | 232,700 | 230,700 | 231,800 | ±0 | ±0% | 1,223 |
| 2017/08/07 | 233,000 | 233,000 | 230,700 | 231,800 | -1,200 | -0.5% | 1,332 |
| 2017/08/04 | 232,900 | 233,500 | 231,500 | 233,000 | ±0 | ±0% | 1,148 |
| 2017/08/03 | 228,200 | 233,100 | 227,800 | 233,000 | +4,900 | +2.1% | 1,550 |
| 2017/08/02 | 232,400 | 232,800 | 228,100 | 228,100 | -3,000 | -1.3% | 813 |
| 2017/08/01 | 232,200 | 232,900 | 229,200 | 231,100 | -1,200 | -0.5% | 801 |
| 2017/07/31 | 233,000 | 233,000 | 230,300 | 232,300 | +1,500 | +0.6% | 833 |
| 2017/07/28 | 227,300 | 231,800 | 227,100 | 230,800 | +1,700 | +0.7% | 1,496 |
| 2017/07/27 | 225,300 | 231,300 | 225,300 | 229,100 | -1,800 | -0.8% | 1,645 |
| 2017/07/26 | 233,800 | 235,000 | 230,500 | 230,900 | -3,600 | -1.5% | 2,559 |
| 2017/07/25 | 231,800 | 234,500 | 231,200 | 234,500 | +4,600 | +2% | 1,315 |
| 2017/07/24 | 232,100 | 233,100 | 229,400 | 229,900 | -1,200 | -0.5% | 1,213 |
| 2017/07/21 | 230,000 | 231,900 | 229,300 | 231,100 | +1,600 | +0.7% | 1,820 |
| 2017/07/20 | 224,800 | 229,500 | 223,600 | 229,500 | +4,700 | +2.1% | 1,720 |
| 2017/07/19 | 220,800 | 224,900 | 220,100 | 224,800 | +5,400 | +2.5% | 1,918 |
| 2017/07/18 | 221,100 | 221,900 | 219,400 | 219,400 | -1,700 | -0.8% | 1,681 |
| 2017/07/14 | 224,400 | 224,400 | 220,100 | 221,100 | -2,200 | -1% | 2,058 |
| 2017/07/13 | 221,600 | 223,400 | 221,600 | 223,300 | +700 | +0.3% | 1,545 |
| 2017/07/12 | 225,100 | 225,600 | 222,000 | 222,600 | -2,500 | -1.1% | 1,642 |
| 2017/07/11 | 228,000 | 229,200 | 224,700 | 225,100 | -2,500 | -1.1% | 1,726 |
| 2017/07/10 | 231,200 | 232,000 | 226,600 | 227,600 | -3,400 | -1.5% | 1,918 |
| 2017/07/07 | 234,000 | 234,200 | 229,600 | 231,000 | -5,600 | -2.4% | 1,589 |
| 2017/07/06 | 236,000 | 237,000 | 233,500 | 236,600 | +600 | +0.3% | 1,259 |
| 2017/07/05 | 237,000 | 237,000 | 224,100 | 236,000 | +300 | +0.1% | 1,865 |
| 2017/07/04 | 240,700 | 241,000 | 235,000 | 235,700 | -3,500 | -1.5% | 1,647 |
| 2017/07/03 | 243,200 | 244,000 | 239,100 | 239,200 | -3,200 | -1.3% | 1,321 |
| 2017/06/30 | 243,400 | 243,500 | 241,200 | 242,400 | -600 | -0.2% | 1,051 |
| 2017/06/29 | 240,200 | 243,000 | 240,200 | 243,000 | +2,100 | +0.9% | 905 |
| 2017/06/28 | 240,200 | 242,000 | 240,000 | 240,900 | -800 | -0.3% | 817 |
| 2017/06/27 | 240,100 | 241,700 | 239,500 | 241,700 | +700 | +0.3% | 1,082 |
| 2017/06/26 | 241,800 | 242,700 | 239,100 | 241,000 | -2,400 | -1% | 909 |
| 2017/06/23 | 242,400 | 244,400 | 242,400 | 243,400 | -500 | -0.2% | 704 |
| 2017/06/22 | 241,900 | 243,900 | 241,900 | 243,900 | +1,300 | +0.5% | 453 |
1901～
1950
件表示中 / 3022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
