286,400
-2600 (-0.90%)
株価：2025/06/16 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 |
|---|---|---|---|---|---|---|---|
| 2015/10/30 | 229,000 | 232,900 | 226,400 | 232,100 | -800 | -0.3% | 752 |
| 2015/10/29 | 229,600 | 232,900 | 227,700 | 232,900 | +2,400 | +1% | 497 |
| 2015/10/28 | 227,800 | 232,200 | 226,700 | 230,500 | +500 | +0.2% | 997 |
| 2015/10/27 | 222,100 | 230,000 | 219,100 | 230,000 | +11,300 | +5.2% | 1,516 |
| 2015/10/26 | 223,500 | 223,500 | 218,500 | 218,700 | -400 | -0.2% | 679 |
| 2015/10/23 | 221,600 | 222,000 | 219,100 | 219,100 | -2,300 | -1% | 582 |
| 2015/10/22 | 221,000 | 222,500 | 220,900 | 221,400 | -1,700 | -0.8% | 277 |
| 2015/10/21 | 224,000 | 224,000 | 220,600 | 223,100 | -1,400 | -0.6% | 531 |
| 2015/10/20 | 224,000 | 225,600 | 221,900 | 224,500 | +2,200 | +1% | 471 |
| 2015/10/19 | 221,300 | 224,000 | 219,900 | 222,300 | ±0 | ±0% | 876 |
| 2015/10/16 | 222,000 | 224,200 | 218,100 | 222,300 | +3,900 | +1.8% | 1,080 |
| 2015/10/15 | 216,100 | 220,800 | 216,100 | 218,400 | +300 | +0.1% | 1,364 |
| 2015/10/14 | 216,000 | 219,000 | 216,000 | 218,100 | +100 | ±0% | 908 |
| 2015/10/13 | 217,700 | 218,000 | 216,300 | 218,000 | -2,000 | -0.9% | 404 |
| 2015/10/09 | 223,100 | 223,100 | 217,900 | 220,000 | ±0 | ±0% | 684 |
| 2015/10/08 | 222,000 | 226,100 | 219,700 | 220,000 | -4,700 | -2.1% | 601 |
| 2015/10/07 | 232,000 | 232,400 | 223,500 | 224,700 | -8,000 | -3.4% | 1,019 |
| 2015/10/06 | 224,600 | 233,300 | 224,600 | 232,700 | +6,700 | +3% | 1,233 |
| 2015/10/05 | 226,000 | 228,400 | 223,400 | 226,000 | +1,600 | +0.7% | 677 |
| 2015/10/02 | 227,000 | 227,600 | 222,000 | 224,400 | -600 | -0.3% | 834 |
| 2015/10/01 | 228,000 | 230,800 | 222,200 | 225,000 | -500 | -0.2% | 904 |
| 2015/09/30 | 218,500 | 225,800 | 213,200 | 225,500 | +12,000 | +5.6% | 2,059 |
| 2015/09/29 | 224,800 | 224,900 | 207,600 | 213,500 | -16,300 | -7.1% | 2,240 |
| 2015/09/28 | 224,000 | 230,000 | 218,600 | 229,800 | +11,900 | +5.5% | 1,807 |
| 2015/09/25 | 216,100 | 219,600 | 213,000 | 217,900 | +4,600 | +2.2% | 2,504 |
| 2015/09/24 | 216,700 | 218,000 | 210,900 | 213,300 | -300 | -0.1% | 1,043 |
| 2015/09/18 | 212,000 | 215,200 | 212,000 | 213,600 | -700 | -0.3% | 408 |
| 2015/09/17 | 207,500 | 216,100 | 207,500 | 214,300 | +6,800 | +3.3% | 1,118 |
| 2015/09/16 | 208,000 | 212,500 | 207,100 | 207,500 | ±0 | ±0% | 2,433 |
| 2015/09/15 | 200,700 | 212,100 | 200,700 | 207,500 | +7,200 | +3.6% | 1,588 |
| 2015/09/14 | 207,700 | 211,300 | 197,500 | 200,300 | -2,400 | -1.2% | 2,844 |
| 2015/09/11 | 192,700 | 204,300 | 192,700 | 202,700 | +11,200 | +5.8% | 2,053 |
| 2015/09/10 | 192,000 | 193,100 | 190,300 | 191,500 | -900 | -0.5% | 1,483 |
| 2015/09/09 | 194,600 | 195,600 | 192,000 | 192,400 | +2,800 | +1.5% | 1,633 |
| 2015/09/08 | 191,900 | 194,500 | 189,100 | 189,600 | -3,600 | -1.9% | 1,482 |
| 2015/09/07 | 191,600 | 194,900 | 191,600 | 193,200 | -7,400 | -3.7% | 1,569 |
| 2015/09/04 | 202,500 | 204,000 | 200,600 | 200,600 | -5,900 | -2.9% | 832 |
| 2015/09/03 | 203,300 | 206,600 | 203,300 | 206,500 | -300 | -0.1% | 743 |
| 2015/09/02 | 210,700 | 217,100 | 201,900 | 206,800 | -8,200 | -3.8% | 1,638 |
| 2015/09/01 | 219,600 | 220,600 | 215,000 | 215,000 | -7,000 | -3.2% | 535 |
| 2015/08/31 | 220,000 | 222,700 | 219,500 | 222,000 | +4,600 | +2.1% | 532 |
| 2015/08/28 | 220,000 | 222,000 | 217,300 | 217,400 | -2,700 | -1.2% | 968 |
| 2015/08/27 | 216,500 | 221,200 | 216,400 | 220,100 | +4,100 | +1.9% | 856 |
| 2015/08/26 | 224,000 | 224,000 | 213,700 | 216,000 | -3,000 | -1.4% | 785 |
| 2015/08/25 | 204,700 | 224,000 | 204,700 | 219,000 | -5,700 | -2.5% | 1,294 |
| 2015/08/24 | 227,700 | 231,800 | 223,400 | 224,700 | -8,000 | -3.4% | 628 |
| 2015/08/21 | 233,100 | 238,400 | 232,700 | 232,700 | -5,400 | -2.3% | 594 |
| 2015/08/20 | 240,600 | 240,600 | 238,100 | 238,100 | -1,600 | -0.7% | 357 |
| 2015/08/19 | 240,700 | 240,700 | 239,100 | 239,700 | -500 | -0.2% | 232 |
| 2015/08/18 | 239,700 | 240,800 | 238,500 | 240,200 | +500 | +0.2% | 341 |
2351～
2400
件表示中 / 3021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
