コンフォリア・レジデンシャル投資法人(3282)の株価時系列情報
コンフォリア・レジデンシャル投資法人(3282)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/07/17 | 105,800 | 106,500 | 104,000 | 104,000 | 36,492 |
| 2026/07/16 | 106,500 | 107,100 | 105,000 | 105,500 | 14,846 |
| 2026/07/15 | 106,800 | 107,500 | 106,300 | 106,500 | 9,888 |
| 2026/07/14 | 102,300 | 106,300 | 102,200 | 105,900 | 11,336 |
| 2026/07/13 | 105,500 | 105,800 | 105,000 | 105,100 | 3,933 |
| 2026/07/10 | 105,400 | 106,000 | 105,000 | 105,100 | 6,918 |
| 2026/07/09 | 106,000 | 106,800 | 105,000 | 105,000 | 3,480 |
| 2026/07/08 | 106,800 | 107,400 | 106,500 | 106,700 | 5,269 |
| 2026/07/07 | 106,300 | 107,500 | 106,100 | 106,600 | 5,081 |
| 2026/07/06 | 105,200 | 107,000 | 105,000 | 105,800 | 5,109 |
| 2026/07/03 | 103,700 | 105,400 | 103,600 | 105,200 | 4,224 |
| 2026/07/02 | 103,400 | 104,200 | 103,100 | 103,700 | 5,093 |
| 2026/07/01 | 103,700 | 103,800 | 102,600 | 103,000 | 5,545 |
| 2026/06/30 | 102,900 | 104,200 | 102,900 | 103,300 | 6,766 |
| 2026/06/29 | 103,900 | 104,200 | 102,600 | 102,600 | 9,152 |
| 2026/06/26 | 102,500 | 104,100 | 102,400 | 103,900 | 5,422 |
| 2026/06/25 | 103,100 | 103,200 | 102,000 | 102,200 | 5,563 |
| 2026/06/24 | 102,200 | 104,100 | 101,800 | 102,700 | 9,371 |
| 2026/06/23 | 101,200 | 101,600 | 100,700 | 101,300 | 4,421 |
| 2026/06/22 | 101,200 | 101,600 | 100,500 | 100,500 | 4,056 |
| 2026/06/19 | 100,900 | 102,800 | 100,300 | 102,800 | 12,066 |
| 2026/06/18 | 100,600 | 100,800 | 99,900 | 100,500 | 4,412 |
| 2026/06/17 | 101,200 | 101,400 | 100,100 | 100,600 | 4,847 |
| 2026/06/16 | 103,200 | 103,300 | 100,500 | 101,300 | 5,565 |
| 2026/06/15 | 104,200 | 104,600 | 103,200 | 103,900 | 3,196 |
| 2026/06/12 | 102,900 | 104,200 | 102,300 | 103,600 | 9,120 |
| 2026/06/11 | 103,000 | 103,900 | 102,000 | 102,400 | 4,266 |
| 2026/06/10 | 101,900 | 102,900 | 101,600 | 102,900 | 5,026 |
| 2026/06/09 | 102,200 | 102,200 | 101,000 | 101,500 | 3,103 |
| 2026/06/08 | 101,100 | 102,100 | 100,800 | 102,100 | 5,039 |
| 2026/06/05 | 101,200 | 102,100 | 101,000 | 101,400 | 4,122 |
| 2026/06/04 | 101,700 | 101,700 | 100,600 | 101,100 | 5,579 |
| 2026/06/03 | 101,700 | 102,400 | 101,500 | 101,900 | 5,294 |
| 2026/06/02 | 103,300 | 103,300 | 101,000 | 101,800 | 7,031 |
| 2026/06/01 | 105,600 | 105,600 | 103,500 | 103,500 | 4,625 |
| 2026/05/29 | 105,500 | 106,700 | 104,700 | 105,600 | 6,236 |
| 2026/05/28 | 104,100 | 105,300 | 104,100 | 105,300 | 5,567 |
| 2026/05/27 | 105,300 | 105,300 | 104,100 | 105,100 | 7,475 |
| 2026/05/26 | 104,900 | 105,300 | 104,200 | 104,900 | 4,536 |
| 2026/05/25 | 105,000 | 105,500 | 104,400 | 104,600 | 2,910 |
| 2026/05/22 | 105,300 | 105,700 | 104,600 | 105,300 | 3,513 |
| 2026/05/21 | 105,800 | 105,800 | 104,800 | 105,700 | 6,822 |
| 2026/05/20 | 106,400 | 106,400 | 104,600 | 105,300 | 5,849 |
| 2026/05/19 | 105,300 | 106,300 | 105,100 | 106,300 | 4,861 |
| 2026/05/18 | 105,600 | 106,100 | 104,700 | 105,400 | 5,608 |
| 2026/05/15 | 106,800 | 106,900 | 105,400 | 105,900 | 6,893 |
| 2026/05/14 | 107,200 | 107,400 | 105,800 | 106,400 | 5,480 |
| 2026/05/13 | 107,700 | 108,300 | 107,100 | 107,100 | 4,700 |
| 2026/05/12 | 108,600 | 108,700 | 107,500 | 107,700 | 4,315 |
| 2026/05/11 | 108,900 | 109,700 | 108,200 | 108,700 | 5,079 |
| 2026/05/08 | 109,200 | 109,500 | 108,400 | 109,000 | 5,918 |
| 2026/05/07 | 110,000 | 110,100 | 108,800 | 109,000 | 6,240 |
| 2026/05/01 | 109,500 | 109,500 | 108,600 | 109,100 | 5,335 |
| 2026/04/30 | 109,100 | 109,600 | 108,900 | 109,500 | 5,077 |
| 2026/04/28 | 110,700 | 110,700 | 108,900 | 108,900 | 3,712 |
| 2026/04/27 | 111,800 | 111,800 | 110,600 | 110,700 | 3,944 |
| 2026/04/24 | 110,600 | 111,200 | 110,500 | 111,000 | 3,070 |
| 2026/04/23 | 109,700 | 110,900 | 109,500 | 110,700 | 6,281 |
| 2026/04/22 | 110,500 | 110,600 | 109,400 | 109,900 | 4,153 |
| 2026/04/21 | 110,700 | 111,200 | 110,200 | 110,200 | 4,374 |
| 2026/04/20 | 111,100 | 111,600 | 110,400 | 110,500 | 5,052 |
| 2026/04/17 | 111,100 | 111,400 | 109,800 | 110,300 | 5,728 |
| 2026/04/16 | 113,100 | 113,300 | 110,600 | 111,200 | 6,340 |
| 2026/04/15 | 113,300 | 113,600 | 112,700 | 112,700 | 4,839 |
| 2026/04/14 | 112,900 | 113,400 | 112,400 | 113,000 | 3,274 |
| 2026/04/13 | 112,100 | 112,500 | 111,300 | 112,300 | 3,699 |
| 2026/04/10 | 112,200 | 112,300 | 111,400 | 112,300 | 4,285 |
| 2026/04/09 | 113,800 | 113,800 | 111,700 | 112,000 | 2,804 |
| 2026/04/08 | 112,800 | 113,900 | 112,100 | 113,900 | 4,714 |
| 2026/04/07 | 112,100 | 112,900 | 111,900 | 112,100 | 2,238 |
| 2026/04/06 | 111,800 | 112,500 | 111,300 | 112,300 | 1,960 |
| 2026/04/03 | 111,000 | 112,200 | 110,600 | 112,000 | 3,925 |
| 2026/03/27 | 110,300 | 110,600 | 109,800 | 110,000 | 4,324 |
| 2026/03/26 | 111,500 | 111,800 | 109,800 | 110,100 | 3,583 |
| 2026/03/25 | 110,400 | 111,300 | 110,300 | 111,000 | 4,084 |
| 2026/03/24 | 110,500 | 111,100 | 109,600 | 109,600 | 5,449 |
| 2026/03/23 | 110,000 | 110,400 | 108,900 | 109,500 | 6,427 |
| 2026/03/19 | 112,300 | 112,600 | 110,700 | 110,800 | 11,440 |
| 2026/03/18 | 112,000 | 112,800 | 111,200 | 112,400 | 4,245 |
| 2026/03/17 | 112,000 | 112,500 | 111,400 | 111,900 | 2,897 |
| 2026/03/16 | 110,000 | 112,100 | 109,700 | 111,500 | 4,895 |
| 2026/03/13 | 111,400 | 112,100 | 110,400 | 110,900 | 7,971 |
| 2026/03/12 | 110,900 | 111,800 | 110,700 | 111,400 | 4,875 |
| 2026/03/11 | 111,700 | 112,500 | 110,800 | 112,000 | 3,236 |
| 2026/03/10 | 111,000 | 111,400 | 110,400 | 110,900 | 5,617 |
| 2026/03/09 | 108,500 | 110,800 | 108,500 | 110,100 | 6,549 |
| 2026/03/06 | 110,700 | 110,900 | 109,900 | 109,900 | 4,235 |
| 2026/03/05 | 110,800 | 112,000 | 110,800 | 111,200 | 5,037 |
| 2026/03/04 | 110,000 | 110,700 | 108,900 | 110,200 | 6,085 |
| 2026/03/03 | 112,000 | 112,000 | 110,500 | 110,500 | 5,006 |
| 2026/03/02 | 111,000 | 112,500 | 110,800 | 112,500 | 5,206 |
| 2026/02/27 | 114,700 | 114,700 | 112,000 | 112,300 | 6,567 |
| 2026/02/26 | 114,500 | 115,400 | 114,200 | 114,700 | 6,061 |
| 2026/02/25 | 113,300 | 114,900 | 113,000 | 114,900 | 6,477 |
| 2026/02/24 | 113,400 | 114,300 | 112,500 | 114,000 | 7,109 |
| 2026/02/20 | 112,300 | 113,100 | 112,100 | 113,100 | 3,104 |
| 2026/02/19 | 111,400 | 112,500 | 110,400 | 112,500 | 4,548 |
| 2026/02/18 | 110,300 | 111,800 | 109,900 | 111,800 | 2,647 |
| 2026/02/17 | 112,400 | 112,600 | 110,000 | 110,600 | 2,905 |
| 2026/02/16 | 110,400 | 111,700 | 109,900 | 111,700 | 3,152 |
| 2026/02/13 | 112,200 | 112,200 | 109,600 | 110,000 | 6,713 |
| 2026/02/12 | 110,900 | 112,200 | 110,600 | 112,200 | 3,984 |
| 2026/02/10 | 111,100 | 111,500 | 110,500 | 111,400 | 3,803 |
| 2026/02/09 | 111,400 | 111,800 | 110,500 | 110,800 | 5,772 |
| 2026/02/06 | 112,700 | 112,700 | 111,300 | 111,300 | 4,606 |
| 2026/02/05 | 111,900 | 113,000 | 111,200 | 112,800 | 7,163 |
| 2026/02/04 | 110,900 | 111,800 | 109,900 | 111,000 | 8,185 |
| 2026/02/03 | 111,200 | 111,800 | 110,000 | 111,200 | 8,583 |
| 2026/02/02 | 112,400 | 113,100 | 110,800 | 110,800 | 7,830 |
| 2026/01/30 | 112,700 | 112,800 | 111,400 | 111,800 | 8,816 |
| 2026/01/29 | 110,600 | 113,100 | 110,000 | 111,500 | 4,857 |
| 2026/01/29 | 1 -> 3.00 分割 | ||||
| 2026/01/28 | 336,000 | 341,000 | 336,000 | 341,000 | 4,059 |
| 2026/01/27 | 338,000 | 339,000 | 336,000 | 338,000 | 2,002 |
| 2026/01/26 | 340,000 | 341,500 | 338,000 | 338,000 | 2,354 |
| 2026/01/23 | 340,500 | 344,500 | 339,500 | 341,000 | 2,792 |
| 2026/01/22 | 335,000 | 340,500 | 335,000 | 336,500 | 1,825 |
| 2026/01/21 | 338,500 | 339,500 | 334,500 | 335,000 | 1,988 |
| 2026/01/20 | 342,000 | 343,000 | 338,500 | 339,500 | 1,790 |
| 2026/01/19 | 346,000 | 347,000 | 341,000 | 341,000 | 1,023 |
| 2026/01/16 | 343,500 | 345,500 | 342,500 | 345,500 | 913 |
| 2026/01/15 | 343,000 | 343,500 | 341,000 | 343,000 | 1,239 |
| 2026/01/14 | 339,500 | 343,000 | 338,500 | 341,500 | 2,155 |
| 2026/01/13 | 339,000 | 340,500 | 336,000 | 340,500 | 1,565 |
| 2026/01/09 | 339,500 | 340,500 | 337,000 | 338,000 | 1,099 |
| 2026/01/08 | 337,500 | 339,500 | 336,000 | 338,500 | 1,978 |
| 2026/01/07 | 336,500 | 340,000 | 335,000 | 337,000 | 1,910 |
| 2026/01/06 | 334,500 | 337,500 | 332,500 | 337,500 | 1,208 |
| 2026/01/05 | 335,000 | 336,000 | 330,500 | 333,500 | 1,880 |
| 2025/12/30 | 336,000 | 337,500 | 333,500 | 333,500 | 1,593 |
| 2025/12/29 | 336,000 | 336,000 | 333,500 | 335,500 | 1,093 |
| 2025/12/26 | 335,000 | 336,500 | 332,000 | 335,500 | 1,574 |
| 2025/12/25 | 336,000 | 336,000 | 331,500 | 334,500 | 1,472 |
| 2025/12/24 | 335,500 | 337,000 | 334,500 | 336,000 | 1,106 |
| 2025/12/23 | 332,000 | 335,000 | 331,500 | 335,000 | 942 |
| 2025/12/22 | 333,000 | 334,500 | 329,500 | 330,000 | 1,237 |
| 2025/12/19 | 330,000 | 333,000 | 330,000 | 332,000 | 1,320 |
| 2025/12/18 | 329,500 | 333,000 | 328,000 | 330,000 | 1,779 |
| 2025/12/17 | 330,500 | 331,000 | 326,500 | 329,000 | 1,287 |
| 2025/12/16 | 328,000 | 332,000 | 328,000 | 329,500 | 1,458 |
| 2025/12/15 | 328,500 | 330,500 | 327,500 | 327,500 | 856 |
| 2025/12/12 | 327,000 | 330,500 | 326,500 | 329,500 | 3,641 |
| 2025/12/11 | 324,000 | 328,500 | 323,000 | 327,000 | 2,762 |
| 2025/12/10 | 321,000 | 324,000 | 320,500 | 321,000 | 958 |
| 2025/12/09 | 320,500 | 322,000 | 318,000 | 322,000 | 1,150 |
| 2025/12/08 | 322,000 | 323,000 | 319,000 | 322,000 | 1,401 |
| 2025/12/05 | 324,500 | 325,500 | 321,500 | 321,500 | 1,231 |
| 2025/12/04 | 329,500 | 330,000 | 324,500 | 325,000 | 1,124 |
| 2025/12/03 | 330,000 | 332,500 | 329,000 | 330,000 | 1,482 |
| 2025/12/02 | 330,000 | 331,000 | 327,500 | 331,000 | 1,409 |
| 2025/12/01 | 331,500 | 332,500 | 328,500 | 328,500 | 1,649 |
| 2025/11/28 | 337,500 | 338,500 | 331,000 | 331,000 | 1,450 |
| 2025/11/27 | 335,000 | 339,500 | 334,500 | 337,500 | 1,239 |
| 2025/11/26 | 335,500 | 336,000 | 332,000 | 335,500 | 1,758 |
| 2025/11/25 | 332,000 | 335,500 | 329,500 | 334,000 | 1,254 |
| 2025/11/21 | 330,500 | 332,500 | 329,500 | 331,500 | 1,348 |
| 2025/11/20 | 329,500 | 333,000 | 329,000 | 330,000 | 1,002 |
| 2025/11/19 | 329,500 | 330,000 | 327,500 | 329,000 | 1,056 |
| 2025/11/18 | 331,000 | 332,500 | 329,000 | 330,000 | 1,348 |
| 2025/11/17 | 330,500 | 333,000 | 329,000 | 333,000 | 1,408 |
| 2025/11/14 | 330,500 | 332,500 | 329,500 | 330,000 | 1,170 |
| 2025/11/13 | 330,000 | 330,500 | 328,500 | 330,000 | 844 |
| 2025/11/12 | 331,500 | 333,000 | 329,000 | 330,000 | 1,250 |
| 2025/11/11 | 328,000 | 331,500 | 326,500 | 331,500 | 1,652 |
| 2025/11/10 | 327,500 | 329,500 | 326,000 | 327,500 | 1,772 |
| 2025/11/07 | 327,000 | 328,000 | 325,000 | 326,500 | 1,080 |
| 2025/11/06 | 329,500 | 329,500 | 325,500 | 327,000 | 1,236 |
| 2025/11/05 | 327,500 | 330,000 | 324,500 | 330,000 | 1,635 |
| 2025/11/04 | 325,500 | 327,000 | 324,000 | 326,500 | 1,226 |
| 2025/10/31 | 325,500 | 328,000 | 325,000 | 325,000 | 1,555 |
| 2025/10/30 | 324,500 | 326,500 | 322,500 | 326,000 | 1,189 |
| 2025/10/29 | 328,500 | 329,000 | 322,500 | 324,500 | 1,485 |
| 2025/10/28 | 329,000 | 329,500 | 326,500 | 327,500 | 1,505 |
| 2025/10/27 | 328,500 | 330,000 | 327,500 | 329,000 | 1,498 |
| 2025/10/24 | 329,500 | 330,500 | 327,000 | 327,500 | 1,174 |
| 2025/10/23 | 326,500 | 329,500 | 324,000 | 329,500 | 1,850 |
| 2025/10/22 | 327,500 | 329,000 | 325,500 | 326,500 | 1,508 |
| 2025/10/21 | 326,500 | 327,000 | 325,000 | 326,500 | 1,510 |
| 2025/10/20 | 325,500 | 327,000 | 323,000 | 326,000 | 1,733 |
| 2025/10/17 | 323,000 | 324,500 | 321,000 | 323,500 | 1,558 |
| 2025/10/16 | 321,500 | 323,500 | 320,000 | 322,500 | 1,334 |
| 2025/10/15 | 321,500 | 323,000 | 320,000 | 321,500 | 1,571 |
| 2025/10/14 | 317,500 | 321,500 | 315,500 | 321,500 | 2,499 |
| 2025/10/10 | 320,000 | 320,500 | 318,000 | 320,000 | 1,370 |
| 2025/10/09 | 322,500 | 322,500 | 319,000 | 320,000 | 2,189 |
| 2025/10/08 | 323,000 | 324,500 | 320,500 | 321,000 | 1,634 |
| 2025/10/07 | 324,500 | 326,000 | 321,500 | 323,000 | 1,317 |
| 2025/10/06 | 320,500 | 326,500 | 320,000 | 326,500 | 1,928 |
| 2025/10/03 | 316,500 | 321,500 | 316,500 | 319,000 | 1,848 |
| 2025/10/02 | 323,500 | 324,000 | 319,000 | 320,500 | 1,890 |
| 2025/10/01 | 326,000 | 326,000 | 320,000 | 323,500 | 1,568 |
| 2025/09/30 | 325,000 | 326,000 | 323,000 | 325,000 | 1,668 |
| 2025/09/29 | 332,000 | 332,000 | 322,500 | 323,000 | 2,435 |
| 2025/09/26 | 330,500 | 332,500 | 330,000 | 332,000 | 1,793 |
| 2025/09/25 | 331,000 | 333,000 | 328,500 | 329,000 | 2,501 |
| 2025/09/24 | 329,500 | 331,000 | 329,000 | 331,000 | 1,514 |
| 2025/09/22 | 327,000 | 330,000 | 326,500 | 328,500 | 2,054 |
| 2025/09/19 | 330,000 | 330,000 | 325,500 | 327,000 | 4,351 |
| 2025/09/18 | 326,500 | 330,000 | 325,500 | 328,000 | 1,969 |
| 2025/09/17 | 330,000 | 330,000 | 325,500 | 327,500 | 2,398 |
| 2025/09/16 | 321,000 | 325,000 | 319,500 | 325,000 | 2,002 |