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 |
|---|---|---|---|---|---|
| 2026/05/29 | 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 |
| 2025/09/12 | 317,500 | 321,500 | 317,000 | 321,500 | 3,259 |
| 2025/09/11 | 316,000 | 319,000 | 316,000 | 318,500 | 2,006 |
| 2025/09/10 | 314,500 | 318,000 | 314,000 | 316,500 | 1,177 |
| 2025/09/09 | 313,000 | 317,000 | 313,000 | 317,000 | 1,385 |
| 2025/09/08 | 312,000 | 316,500 | 312,000 | 313,000 | 1,203 |
| 2025/09/05 | 310,000 | 313,000 | 309,500 | 311,500 | 2,015 |
| 2025/09/04 | 312,000 | 313,500 | 309,500 | 310,000 | 2,398 |
| 2025/09/03 | 314,000 | 314,000 | 310,000 | 311,000 | 1,913 |
| 2025/09/02 | 316,000 | 317,500 | 313,500 | 314,500 | 1,311 |
| 2025/09/01 | 313,500 | 317,500 | 312,500 | 316,000 | 1,420 |
| 2025/08/29 | 312,000 | 315,000 | 311,500 | 312,000 | 1,367 |
| 2025/08/28 | 313,000 | 314,000 | 311,000 | 312,500 | 1,479 |
| 2025/08/27 | 311,000 | 314,000 | 310,500 | 313,000 | 1,868 |
| 2025/08/26 | 312,000 | 313,000 | 309,500 | 310,000 | 1,371 |
| 2025/08/25 | 312,500 | 313,000 | 310,000 | 312,000 | 811 |
| 2025/08/22 | 310,500 | 312,000 | 310,000 | 310,000 | 1,223 |
| 2025/08/21 | 311,500 | 313,000 | 310,000 | 310,000 | 1,264 |
| 2025/08/20 | 311,000 | 311,000 | 309,000 | 310,500 | 1,124 |
| 2025/08/19 | 304,500 | 312,000 | 304,500 | 310,000 | 1,629 |
| 2025/08/18 | 304,500 | 306,000 | 303,000 | 304,500 | 979 |
| 2025/08/15 | 301,000 | 305,500 | 301,000 | 304,500 | 1,870 |
| 2025/08/14 | 303,500 | 306,500 | 302,500 | 304,000 | 1,018 |
| 2025/08/13 | 304,500 | 306,500 | 302,500 | 303,000 | 1,744 |
| 2025/08/12 | 304,000 | 305,000 | 301,500 | 304,000 | 1,359 |
| 2025/08/08 | 303,500 | 305,500 | 301,500 | 303,500 | 1,957 |
| 2025/08/07 | 303,500 | 304,500 | 301,500 | 303,000 | 1,335 |
| 2025/08/06 | 297,200 | 302,500 | 296,300 | 301,000 | 1,916 |
| 2025/08/05 | 297,100 | 298,400 | 296,600 | 297,800 | 1,525 |
| 2025/08/04 | 296,100 | 298,500 | 295,700 | 298,400 | 1,563 |
| 2025/08/01 | 296,300 | 297,500 | 294,000 | 296,100 | 2,449 |
| 2025/07/31 | 297,000 | 298,500 | 296,200 | 297,000 | 1,615 |
| 2025/07/30 | 292,400 | 297,900 | 292,300 | 297,500 | 5,205 |
| 2025/07/29 | 297,000 | 297,800 | 294,900 | 296,600 | 6,002 |
| 2025/07/28 | 294,500 | 298,700 | 294,500 | 297,000 | 2,515 |
| 2025/07/25 | 292,600 | 294,900 | 292,200 | 294,400 | 1,650 |