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 |
|---|---|---|---|---|---|
| 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 |
| 2025/07/24 | 292,600 | 293,500 | 291,900 | 292,700 | 2,370 |
| 2025/07/23 | 293,100 | 293,900 | 292,100 | 292,600 | 1,473 |
| 2025/07/22 | 294,600 | 295,300 | 291,300 | 293,100 | 1,652 |
| 2025/07/18 | 293,900 | 295,600 | 293,100 | 294,500 | 2,180 |
| 2025/07/17 | 293,700 | 294,000 | 292,200 | 293,800 | 1,289 |
| 2025/07/16 | 291,800 | 293,900 | 291,800 | 293,100 | 1,565 |
| 2025/07/15 | 292,800 | 293,900 | 291,100 | 292,300 | 1,584 |
| 2025/07/14 | 291,000 | 293,600 | 290,000 | 292,800 | 1,384 |
| 2025/07/11 | 292,000 | 292,400 | 289,800 | 290,400 | 1,741 |
| 2025/07/10 | 289,600 | 292,000 | 288,600 | 292,000 | 1,064 |
| 2025/07/09 | 291,000 | 291,300 | 289,300 | 289,800 | 1,823 |
| 2025/07/08 | 292,900 | 293,900 | 291,100 | 291,300 | 1,950 |
| 2025/07/07 | 290,000 | 293,300 | 290,000 | 292,700 | 1,486 |
| 2025/07/04 | 290,500 | 290,500 | 289,600 | 289,600 | 1,179 |
| 2025/07/03 | 289,000 | 290,500 | 287,700 | 289,500 | 1,620 |
| 2025/07/02 | 287,900 | 289,200 | 286,300 | 287,500 | 1,828 |
| 2025/07/01 | 286,300 | 288,000 | 285,100 | 287,300 | 2,204 |
| 2025/06/30 | 287,500 | 289,000 | 286,000 | 286,700 | 2,765 |
| 2025/06/27 | 289,700 | 289,700 | 287,100 | 289,700 | 2,204 |
| 2025/06/26 | 288,800 | 288,800 | 285,600 | 288,000 | 2,370 |
| 2025/06/25 | 290,400 | 291,200 | 287,200 | 287,800 | 1,557 |
| 2025/06/24 | 290,700 | 291,600 | 289,300 | 289,400 | 1,674 |
| 2025/06/23 | 289,100 | 290,900 | 288,400 | 289,600 | 1,457 |
| 2025/06/20 | 287,900 | 289,700 | 287,100 | 289,700 | 4,087 |
| 2025/06/19 | 288,000 | 290,400 | 287,400 | 290,300 | 1,896 |
| 2025/06/18 | 288,800 | 289,200 | 287,700 | 288,100 | 1,543 |
| 2025/06/17 | 287,000 | 289,100 | 285,100 | 289,000 | 1,780 |
| 2025/06/16 | 289,400 | 291,800 | 285,500 | 286,400 | 2,463 |
| 2025/06/13 | 286,600 | 289,000 | 285,000 | 289,000 | 4,134 |
| 2025/06/12 | 287,600 | 288,000 | 285,800 | 286,800 | 2,600 |
| 2025/06/11 | 285,900 | 288,100 | 285,300 | 287,800 | 2,294 |
| 2025/06/10 | 284,400 | 286,200 | 284,200 | 285,000 | 1,800 |
| 2025/06/09 | 286,600 | 286,900 | 284,400 | 284,400 | 1,577 |
| 2025/06/06 | 285,600 | 287,000 | 285,000 | 286,700 | 1,200 |
| 2025/06/05 | 285,600 | 285,900 | 283,800 | 285,700 | 1,644 |
| 2025/06/04 | 286,100 | 287,700 | 285,600 | 285,600 | 1,223 |
| 2025/06/03 | 285,200 | 286,900 | 282,600 | 286,900 | 1,522 |
| 2025/06/02 | 283,300 | 285,200 | 282,800 | 285,200 | 1,946 |
| 2025/05/30 | 283,500 | 283,600 | 281,500 | 283,500 | 3,367 |
| 2025/05/29 | 285,000 | 285,100 | 281,800 | 283,200 | 1,829 |
| 2025/05/28 | 283,200 | 285,200 | 281,500 | 285,100 | 1,586 |
| 2025/05/27 | 280,600 | 281,900 | 280,500 | 281,500 | 1,491 |
| 2025/05/26 | 281,300 | 281,300 | 278,600 | 280,000 | 1,584 |
| 2025/05/23 | 277,300 | 280,300 | 277,300 | 279,600 | 1,431 |
| 2025/05/22 | 277,600 | 278,400 | 276,500 | 278,200 | 1,348 |
| 2025/05/21 | 279,000 | 279,000 | 276,400 | 278,500 | 3,064 |
| 2025/05/20 | 280,800 | 280,800 | 278,300 | 278,300 | 2,222 |
| 2025/05/19 | 280,000 | 281,100 | 277,700 | 281,100 | 2,863 |
| 2025/05/16 | 280,600 | 281,400 | 278,800 | 280,800 | 1,784 |
| 2025/05/15 | 280,300 | 281,900 | 278,200 | 279,800 | 2,071 |
| 2025/05/14 | 278,300 | 281,500 | 277,600 | 281,500 | 2,817 |
| 2025/05/13 | 284,100 | 284,700 | 279,000 | 279,700 | 3,094 |
| 2025/05/12 | 282,300 | 284,800 | 281,700 | 284,800 | 2,966 |
| 2025/05/09 | 279,000 | 280,800 | 277,200 | 280,800 | 2,597 |
| 2025/05/08 | 282,500 | 283,400 | 278,800 | 279,400 | 2,528 |
| 2025/05/07 | 281,200 | 284,800 | 277,500 | 284,800 | 3,738 |
| 2025/05/02 | 277,600 | 282,100 | 277,400 | 281,000 | 2,003 |
| 2025/05/01 | 277,200 | 279,200 | 276,900 | 279,000 | 2,063 |
| 2025/04/30 | 275,500 | 278,000 | 275,100 | 277,800 | 2,248 |
| 2025/04/28 | 276,000 | 278,200 | 274,900 | 276,900 | 1,202 |
| 2025/04/25 | 277,900 | 278,400 | 274,800 | 276,400 | 2,268 |
| 2025/04/24 | 280,200 | 280,900 | 277,100 | 277,100 | 2,426 |
| 2025/04/23 | 282,500 | 283,200 | 278,600 | 280,500 | 2,567 |
| 2025/04/22 | 281,300 | 282,300 | 279,200 | 281,500 | 2,704 |
| 2025/04/21 | 276,900 | 280,600 | 276,500 | 280,600 | 1,605 |
| 2025/04/18 | 278,000 | 279,300 | 276,200 | 277,200 | 1,406 |
| 2025/04/17 | 279,900 | 280,700 | 276,100 | 278,000 | 2,658 |
| 2025/04/16 | 276,100 | 278,900 | 275,700 | 278,400 | 1,850 |
| 2025/04/15 | 278,800 | 280,000 | 274,900 | 276,300 | 2,006 |
| 2025/04/14 | 276,200 | 279,600 | 274,800 | 278,100 | 2,052 |
| 2025/04/11 | 272,200 | 276,600 | 269,400 | 276,200 | 2,384 |
| 2025/04/10 | 268,000 | 275,500 | 264,800 | 273,800 | 4,355 |
| 2025/04/09 | 271,100 | 271,100 | 265,300 | 268,700 | 2,940 |
| 2025/04/08 | 268,400 | 272,100 | 265,300 | 269,700 | 3,601 |
| 2025/04/07 | 264,200 | 270,500 | 259,400 | 264,100 | 3,411 |
| 2025/04/04 | 266,800 | 269,200 | 265,500 | 269,200 | 3,173 |
| 2025/04/03 | 262,200 | 266,800 | 260,600 | 266,800 | 2,592 |
| 2025/04/02 | 263,400 | 263,600 | 260,700 | 262,400 | 3,526 |
| 2025/04/01 | 264,500 | 265,100 | 262,600 | 262,700 | 4,926 |
| 2025/03/31 | 268,700 | 268,800 | 264,100 | 264,100 | 3,614 |
| 2025/03/28 | 270,400 | 270,700 | 267,200 | 270,700 | 2,181 |
| 2025/03/27 | 270,300 | 271,700 | 269,700 | 271,300 | 1,316 |
| 2025/03/26 | 270,700 | 270,700 | 269,000 | 270,000 | 1,336 |
| 2025/03/25 | 268,400 | 272,200 | 268,400 | 269,800 | 2,284 |
| 2025/03/24 | 267,800 | 270,700 | 267,300 | 269,600 | 2,137 |
| 2025/03/21 | 270,400 | 271,500 | 267,100 | 268,000 | 4,116 |
| 2025/03/19 | 275,200 | 277,100 | 272,900 | 272,900 | 1,895 |
| 2025/03/18 | 276,000 | 278,400 | 274,400 | 276,300 | 1,752 |
| 2025/03/17 | 276,300 | 277,300 | 275,600 | 276,000 | 1,547 |
| 2025/03/14 | 274,300 | 276,300 | 273,700 | 276,000 | 2,985 |
| 2025/03/13 | 271,900 | 274,800 | 270,700 | 273,500 | 2,126 |
| 2025/03/12 | 269,900 | 274,100 | 269,000 | 271,900 | 2,430 |
| 2025/03/11 | 266,900 | 271,300 | 266,900 | 270,900 | 3,242 |
| 2025/03/10 | 267,300 | 269,500 | 266,000 | 266,000 | 1,760 |
| 2025/03/07 | 266,500 | 268,500 | 265,700 | 267,300 | 2,187 |
| 2025/03/06 | 266,000 | 267,500 | 265,000 | 267,500 | 1,249 |
| 2025/03/05 | 265,100 | 266,600 | 263,300 | 265,100 | 2,030 |
| 2025/03/04 | 268,500 | 269,800 | 265,000 | 265,000 | 1,986 |
| 2025/03/03 | 268,500 | 270,000 | 267,200 | 267,400 | 1,633 |
| 2025/02/28 | 273,200 | 274,000 | 268,700 | 268,700 | 3,828 |
| 2025/02/27 | 269,700 | 272,900 | 269,100 | 272,200 | 2,727 |
| 2025/02/26 | 271,900 | 272,000 | 267,100 | 269,500 | 2,653 |
| 2025/02/25 | 267,900 | 270,000 | 267,500 | 268,900 | 2,296 |
| 2025/02/21 | 264,100 | 267,300 | 263,500 | 266,600 | 2,026 |
| 2025/02/20 | 264,000 | 264,500 | 262,600 | 263,200 | 1,830 |
| 2025/02/19 | 262,500 | 265,400 | 262,500 | 263,500 | 2,005 |
| 2025/02/18 | 263,700 | 264,800 | 262,400 | 262,400 | 2,128 |
| 2025/02/17 | 262,700 | 263,800 | 261,800 | 263,200 | 2,632 |
| 2025/02/14 | 263,300 | 264,400 | 262,100 | 262,700 | 2,140 |
| 2025/02/13 | 263,000 | 265,000 | 262,500 | 264,300 | 1,707 |
| 2025/02/12 | 262,100 | 263,600 | 261,800 | 263,000 | 2,136 |
| 2025/02/10 | 263,900 | 265,200 | 262,000 | 262,700 | 2,339 |
| 2025/02/07 | 265,700 | 265,700 | 262,700 | 264,100 | 2,704 |
| 2025/02/06 | 265,000 | 266,700 | 265,000 | 266,000 | 1,851 |
| 2025/02/05 | 266,000 | 266,100 | 264,700 | 265,000 | 2,072 |
| 2025/02/04 | 268,200 | 268,500 | 265,300 | 266,900 | 2,223 |
| 2025/02/03 | 272,300 | 272,400 | 266,700 | 266,700 | 2,307 |
| 2025/01/31 | 274,200 | 274,600 | 270,800 | 271,600 | 1,787 |
| 2025/01/30 | 273,300 | 274,400 | 270,400 | 274,200 | 2,709 |
| 2025/01/29 | 272,600 | 279,300 | 272,600 | 276,800 | 6,977 |
| 2025/01/28 | 272,100 | 277,500 | 272,100 | 275,100 | 2,411 |
| 2025/01/27 | 271,700 | 275,500 | 271,700 | 274,200 | 1,820 |
| 2025/01/24 | 270,200 | 273,400 | 269,600 | 270,500 | 1,785 |
| 2025/01/23 | 270,900 | 271,100 | 268,100 | 269,800 | 2,289 |
| 2025/01/22 | 274,400 | 274,400 | 270,800 | 270,800 | 1,961 |
| 2025/01/21 | 274,400 | 275,100 | 273,700 | 273,800 | 995 |
| 2025/01/20 | 275,500 | 276,900 | 273,800 | 274,300 | 2,134 |
| 2025/01/17 | 275,600 | 276,500 | 273,900 | 275,300 | 1,892 |
| 2025/01/16 | 277,200 | 277,900 | 275,700 | 276,100 | 1,663 |
| 2025/01/15 | 277,800 | 279,000 | 274,800 | 276,100 | 2,085 |
| 2025/01/14 | 279,200 | 279,300 | 277,000 | 277,000 | 2,339 |
| 2025/01/10 | 279,400 | 280,400 | 277,100 | 277,200 | 1,388 |
| 2025/01/09 | 279,300 | 280,000 | 277,800 | 278,800 | 1,206 |
| 2025/01/08 | 281,900 | 282,500 | 279,100 | 279,100 | 1,507 |
| 2025/01/07 | 282,000 | 283,000 | 280,400 | 281,500 | 2,778 |
| 2025/01/06 | 280,600 | 283,700 | 279,400 | 280,800 | 2,743 |
| 2024/12/30 | 280,100 | 281,900 | 277,900 | 277,900 | 2,741 |
| 2024/12/27 | 278,900 | 280,200 | 277,800 | 279,400 | 2,517 |
| 2024/12/26 | 275,300 | 277,700 | 274,900 | 277,700 | 1,557 |
| 2024/12/25 | 275,200 | 275,900 | 273,900 | 274,700 | 1,107 |
| 2024/12/24 | 273,000 | 276,700 | 272,500 | 274,200 | 1,351 |
| 2024/12/23 | 270,500 | 273,200 | 270,500 | 272,800 | 1,612 |
| 2024/12/20 | 270,000 | 272,300 | 269,900 | 269,900 | 3,867 |
| 2024/12/19 | 270,000 | 271,300 | 269,000 | 269,200 | 2,122 |
| 2024/12/18 | 271,800 | 273,800 | 270,700 | 270,700 | 2,151 |
| 2024/12/17 | 274,000 | 275,100 | 271,700 | 271,700 | 2,306 |
| 2024/12/16 | 275,000 | 276,800 | 273,100 | 274,900 | 1,682 |
| 2024/12/13 | 270,000 | 275,600 | 269,800 | 274,500 | 4,515 |
| 2024/12/12 | 275,500 | 276,000 | 273,900 | 275,000 | 1,573 |
| 2024/12/11 | 274,300 | 275,700 | 273,500 | 275,000 | 1,971 |
| 2024/12/10 | 277,700 | 278,700 | 274,200 | 275,400 | 2,059 |
| 2024/12/09 | 278,500 | 278,800 | 275,900 | 277,700 | 2,535 |
| 2024/12/06 | 278,700 | 280,300 | 278,500 | 280,100 | 3,068 |
| 2024/12/05 | 283,200 | 284,600 | 278,700 | 278,700 | 2,534 |
| 2024/12/04 | 284,100 | 285,100 | 282,200 | 283,500 | 1,827 |
| 2024/12/03 | 285,300 | 285,400 | 282,600 | 284,600 | 2,409 |
| 2024/12/02 | 288,200 | 288,700 | 284,600 | 285,600 | 2,338 |
| 2024/11/29 | 291,700 | 291,700 | 288,300 | 288,300 | 1,914 |
| 2024/11/28 | 290,200 | 291,700 | 289,500 | 291,100 | 1,391 |
| 2024/11/27 | 293,400 | 294,900 | 289,800 | 290,900 | 1,646 |
| 2024/11/26 | 291,800 | 293,400 | 289,500 | 293,400 | 1,382 |
| 2024/11/25 | 294,100 | 295,300 | 290,700 | 290,700 | 2,540 |
| 2024/11/22 | 293,300 | 294,700 | 292,500 | 292,500 | 1,616 |