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 |
|---|---|---|---|---|---|
| 2024/11/08 | 289,000 | 291,700 | 288,100 | 289,600 | 2,367 |
| 2024/11/07 | 294,700 | 294,900 | 288,200 | 289,000 | 1,854 |
| 2024/11/06 | 294,000 | 297,700 | 293,500 | 297,300 | 1,992 |
| 2024/11/05 | 299,500 | 299,800 | 292,400 | 294,000 | 1,814 |
| 2024/11/01 | 298,900 | 299,500 | 296,500 | 297,600 | 1,095 |
| 2024/10/31 | 300,000 | 300,500 | 297,300 | 298,900 | 2,826 |
| 2024/10/30 | 301,000 | 302,000 | 299,800 | 300,000 | 1,635 |
| 2024/10/29 | 301,000 | 302,500 | 298,800 | 301,500 | 1,753 |
| 2024/10/28 | 301,000 | 303,000 | 299,800 | 302,000 | 960 |
| 2024/10/25 | 299,600 | 303,000 | 299,000 | 302,000 | 1,667 |
| 2024/10/24 | 300,000 | 301,500 | 298,900 | 299,500 | 2,116 |
| 2024/10/23 | 302,500 | 303,500 | 300,500 | 302,000 | 1,528 |
| 2024/10/22 | 303,000 | 304,500 | 300,500 | 303,500 | 2,090 |
| 2024/10/21 | 305,000 | 307,000 | 303,500 | 304,500 | 1,497 |
| 2024/10/18 | 307,000 | 308,000 | 304,500 | 304,500 | 918 |
| 2024/10/17 | 304,500 | 308,000 | 303,500 | 307,000 | 873 |
| 2024/10/16 | 306,000 | 307,000 | 303,500 | 305,000 | 1,035 |
| 2024/10/15 | 311,000 | 311,500 | 306,500 | 307,500 | 1,279 |
| 2024/10/11 | 311,500 | 311,500 | 310,000 | 311,000 | 1,103 |
| 2024/10/10 | 311,000 | 312,000 | 308,000 | 312,000 | 971 |
| 2024/10/09 | 311,000 | 312,000 | 309,500 | 310,000 | 955 |
| 2024/10/08 | 313,000 | 313,500 | 310,000 | 310,000 | 929 |
| 2024/10/07 | 312,000 | 313,000 | 308,000 | 313,000 | 1,325 |
| 2024/10/04 | 313,500 | 314,500 | 310,000 | 311,000 | 3,952 |
| 2024/10/03 | 315,500 | 319,000 | 313,500 | 314,500 | 1,979 |
| 2024/10/02 | 319,000 | 319,500 | 315,500 | 317,500 | 1,408 |
| 2024/10/01 | 323,000 | 324,000 | 318,500 | 321,000 | 951 |
| 2024/09/30 | 324,000 | 326,500 | 322,000 | 324,000 | 1,718 |
| 2024/09/27 | 326,500 | 334,500 | 323,000 | 328,000 | 1,219 |
| 2024/09/26 | 325,500 | 328,000 | 325,000 | 326,500 | 1,386 |
| 2024/09/25 | 319,500 | 325,500 | 317,500 | 324,500 | 1,523 |
| 2024/09/24 | 328,000 | 328,000 | 319,000 | 320,500 | 2,198 |
| 2024/09/20 | 331,000 | 335,000 | 324,500 | 327,000 | 3,054 |
| 2024/09/19 | 333,000 | 335,500 | 330,500 | 332,500 | 1,309 |
| 2024/09/18 | 330,000 | 334,000 | 328,000 | 334,000 | 1,589 |
| 2024/09/17 | 330,000 | 332,000 | 328,000 | 332,000 | 1,377 |
| 2024/09/13 | 330,000 | 331,000 | 328,000 | 329,500 | 2,757 |
| 2024/09/12 | 325,500 | 329,000 | 325,500 | 328,000 | 1,260 |
| 2024/09/11 | 327,500 | 328,500 | 323,500 | 324,500 | 2,029 |
| 2024/09/10 | 325,500 | 332,000 | 325,500 | 330,500 | 2,474 |
| 2024/09/09 | 325,000 | 328,500 | 324,500 | 324,500 | 2,016 |
| 2024/09/06 | 326,000 | 328,000 | 324,000 | 324,000 | 2,663 |
| 2024/09/05 | 325,000 | 329,000 | 323,500 | 323,500 | 3,504 |
| 2024/09/04 | 324,000 | 327,500 | 323,500 | 325,000 | 2,252 |
| 2024/09/03 | 326,500 | 326,500 | 323,000 | 323,500 | 1,516 |
| 2024/09/02 | 322,500 | 326,000 | 322,500 | 325,500 | 2,343 |
| 2024/08/30 | 319,500 | 321,500 | 317,000 | 320,000 | 1,635 |
| 2024/08/29 | 326,000 | 327,500 | 319,500 | 322,500 | 2,357 |
| 2024/08/28 | 322,000 | 326,000 | 322,000 | 323,500 | 3,526 |
| 2024/08/27 | 317,500 | 321,000 | 315,500 | 319,000 | 1,829 |
| 2024/08/26 | 315,000 | 318,000 | 314,000 | 315,500 | 1,342 |
| 2024/08/23 | 313,000 | 315,500 | 311,000 | 314,000 | 1,735 |
| 2024/08/22 | 311,500 | 313,500 | 310,000 | 312,000 | 1,387 |
| 2024/08/21 | 314,000 | 316,000 | 312,500 | 312,500 | 1,559 |
| 2024/08/20 | 314,000 | 316,000 | 312,000 | 314,500 | 2,083 |
| 2024/08/19 | 315,500 | 316,000 | 310,500 | 312,500 | 1,851 |
| 2024/08/16 | 315,000 | 317,000 | 313,000 | 316,000 | 1,702 |
| 2024/08/15 | 312,000 | 315,000 | 307,000 | 315,000 | 2,340 |
| 2024/08/14 | 310,500 | 314,500 | 308,500 | 314,500 | 2,259 |
| 2024/08/13 | 305,000 | 311,500 | 303,500 | 310,500 | 1,925 |
| 2024/08/09 | 312,500 | 312,500 | 302,000 | 304,500 | 3,632 |
| 2024/08/08 | 306,000 | 312,500 | 304,000 | 308,000 | 2,946 |
| 2024/08/07 | 301,500 | 313,500 | 301,500 | 304,000 | 4,530 |
| 2024/08/06 | 302,500 | 311,000 | 300,500 | 305,500 | 5,269 |
| 2024/08/05 | 301,000 | 305,000 | 295,400 | 297,500 | 5,283 |
| 2024/08/02 | 302,000 | 309,500 | 298,600 | 307,500 | 9,185 |
| 2024/08/01 | 311,000 | 312,000 | 303,000 | 312,000 | 7,554 |
| 2024/07/31 | 307,000 | 312,500 | 304,000 | 311,500 | 3,942 |
| 2024/07/30 | 305,500 | 309,500 | 304,500 | 307,500 | 2,522 |
| 2024/07/29 | 310,500 | 314,000 | 308,000 | 313,000 | 3,449 |
| 2024/07/26 | 310,500 | 314,000 | 310,500 | 312,000 | 1,276 |
| 2024/07/25 | 311,500 | 315,000 | 310,500 | 310,500 | 2,394 |
| 2024/07/24 | 312,500 | 315,000 | 311,500 | 313,500 | 2,790 |
| 2024/07/23 | 310,500 | 313,500 | 308,500 | 312,000 | 2,381 |
| 2024/07/22 | 313,000 | 313,000 | 309,000 | 309,500 | 2,487 |
| 2024/07/19 | 310,500 | 313,000 | 310,000 | 312,000 | 4,319 |
| 2024/07/18 | 306,000 | 313,500 | 306,000 | 311,000 | 3,896 |
| 2024/07/17 | 304,000 | 308,500 | 304,000 | 308,500 | 1,910 |
| 2024/07/16 | 306,500 | 310,000 | 303,500 | 305,000 | 3,514 |
| 2024/07/12 | 311,500 | 316,000 | 311,500 | 312,000 | 2,064 |
| 2024/07/11 | 309,000 | 312,000 | 308,000 | 311,000 | 1,351 |
| 2024/07/10 | 307,500 | 309,500 | 307,500 | 309,000 | 907 |
| 2024/07/09 | 307,500 | 309,500 | 306,000 | 309,000 | 1,155 |
| 2024/07/08 | 312,000 | 312,000 | 307,500 | 310,000 | 1,703 |
| 2024/07/05 | 312,500 | 312,500 | 306,500 | 310,000 | 2,125 |
| 2024/07/04 | 314,500 | 314,500 | 310,500 | 312,500 | 918 |
| 2024/07/03 | 316,000 | 316,000 | 312,500 | 314,500 | 1,503 |
| 2024/07/02 | 318,000 | 319,000 | 316,000 | 316,500 | 1,152 |
| 2024/07/01 | 318,500 | 319,500 | 315,500 | 315,500 | 1,924 |
| 2024/06/28 | 317,500 | 318,500 | 314,500 | 318,000 | 2,657 |
| 2024/06/27 | 316,500 | 317,500 | 310,500 | 314,000 | 2,403 |
| 2024/06/26 | 318,500 | 318,500 | 314,000 | 317,500 | 1,869 |
| 2024/06/25 | 317,500 | 320,500 | 317,000 | 318,500 | 925 |
| 2024/06/24 | 318,000 | 318,000 | 312,500 | 315,500 | 716 |
| 2024/06/21 | 314,500 | 318,000 | 313,000 | 315,000 | 1,873 |
| 2024/06/20 | 313,500 | 320,000 | 313,500 | 315,000 | 1,325 |
| 2024/06/19 | 315,000 | 315,500 | 313,000 | 315,000 | 1,257 |
| 2024/06/18 | 315,000 | 316,500 | 314,000 | 316,000 | 1,133 |
| 2024/06/17 | 316,500 | 317,000 | 313,500 | 314,500 | 1,823 |
| 2024/06/14 | 315,000 | 319,000 | 313,500 | 316,000 | 2,544 |
| 2024/06/13 | 316,000 | 316,500 | 312,000 | 314,000 | 1,881 |
| 2024/06/12 | 318,500 | 319,000 | 315,000 | 315,500 | 1,540 |
| 2024/06/11 | 320,000 | 320,500 | 317,500 | 317,500 | 1,191 |
| 2024/06/10 | 317,500 | 319,000 | 315,000 | 318,500 | 1,091 |
| 2024/06/07 | 324,000 | 324,000 | 316,000 | 318,500 | 1,190 |
| 2024/06/06 | 324,500 | 324,500 | 321,500 | 323,500 | 1,283 |
| 2024/06/05 | 323,000 | 326,500 | 323,000 | 323,000 | 1,652 |
| 2024/06/04 | 323,000 | 326,000 | 321,500 | 323,000 | 1,916 |
| 2024/06/03 | 321,500 | 324,500 | 319,000 | 321,500 | 1,543 |
| 2024/05/31 | 323,500 | 324,500 | 319,000 | 321,000 | 2,443 |
| 2024/05/30 | 326,500 | 326,500 | 321,500 | 322,500 | 1,644 |
| 2024/05/29 | 332,500 | 332,500 | 326,000 | 328,500 | 1,681 |
| 2024/05/28 | 331,000 | 334,500 | 329,500 | 333,500 | 1,578 |
| 2024/05/27 | 334,000 | 334,000 | 328,500 | 330,000 | 1,316 |
| 2024/05/24 | 332,500 | 334,000 | 330,000 | 334,000 | 1,513 |
| 2024/05/23 | 336,000 | 336,000 | 330,000 | 333,500 | 1,889 |
| 2024/05/22 | 335,000 | 337,000 | 332,500 | 336,000 | 1,088 |
| 2024/05/21 | 337,500 | 339,000 | 334,000 | 336,500 | 1,650 |
| 2024/05/20 | 335,500 | 338,000 | 335,000 | 337,000 | 1,631 |
| 2024/05/17 | 337,000 | 341,500 | 335,500 | 337,000 | 1,646 |
| 2024/05/16 | 338,500 | 341,000 | 335,500 | 340,000 | 1,744 |
| 2024/05/15 | 337,000 | 339,000 | 336,000 | 338,000 | 1,749 |
| 2024/05/14 | 343,500 | 343,500 | 337,000 | 339,500 | 2,057 |
| 2024/05/13 | 340,000 | 345,000 | 338,000 | 344,000 | 1,610 |
| 2024/05/10 | 342,000 | 342,500 | 335,000 | 340,000 | 3,537 |
| 2024/05/09 | 348,500 | 348,500 | 341,500 | 342,500 | 1,900 |
| 2024/05/08 | 351,000 | 352,500 | 346,000 | 348,000 | 2,293 |
| 2024/05/07 | 349,500 | 353,500 | 347,500 | 352,000 | 2,701 |
| 2024/05/02 | 348,500 | 351,500 | 346,500 | 349,000 | 1,958 |
| 2024/05/01 | 343,000 | 347,000 | 341,000 | 346,000 | 1,724 |
| 2024/04/30 | 342,000 | 344,000 | 339,000 | 342,500 | 1,634 |
| 2024/04/26 | 335,500 | 340,000 | 334,500 | 340,000 | 1,838 |
| 2024/04/25 | 332,000 | 336,500 | 330,500 | 332,000 | 1,371 |
| 2024/04/24 | 333,500 | 334,000 | 329,500 | 331,500 | 1,246 |
| 2024/04/23 | 333,500 | 336,500 | 330,500 | 331,500 | 2,228 |
| 2024/04/22 | 333,000 | 335,000 | 330,500 | 330,500 | 1,629 |
| 2024/04/19 | 333,500 | 334,500 | 328,500 | 333,000 | 1,946 |
| 2024/04/18 | 333,000 | 334,500 | 331,500 | 331,500 | 1,187 |
| 2024/04/17 | 328,500 | 335,500 | 327,000 | 334,500 | 2,110 |
| 2024/04/16 | 327,000 | 331,000 | 326,500 | 328,500 | 1,298 |
| 2024/04/15 | 327,500 | 330,500 | 326,000 | 327,000 | 1,730 |
| 2024/04/12 | 335,500 | 335,500 | 327,000 | 329,000 | 2,597 |
| 2024/04/11 | 325,500 | 336,500 | 325,000 | 334,500 | 3,297 |
| 2024/04/10 | 330,000 | 332,000 | 324,500 | 326,000 | 1,928 |
| 2024/04/09 | 325,000 | 329,000 | 324,000 | 327,500 | 1,968 |
| 2024/04/08 | 321,500 | 327,000 | 320,000 | 326,500 | 1,963 |
| 2024/04/05 | 319,500 | 321,500 | 316,000 | 320,500 | 2,208 |
| 2024/04/04 | 321,000 | 321,500 | 317,500 | 321,500 | 1,806 |
| 2024/04/03 | 319,000 | 321,000 | 317,500 | 318,500 | 1,920 |
| 2024/04/02 | 326,000 | 326,000 | 316,500 | 321,500 | 1,511 |
| 2024/04/01 | 326,000 | 328,000 | 322,000 | 326,000 | 1,155 |
| 2024/03/29 | 328,000 | 330,000 | 325,000 | 325,500 | 1,298 |
| 2024/03/28 | 330,000 | 331,500 | 325,000 | 327,000 | 2,913 |
| 2024/03/27 | 327,000 | 329,500 | 327,000 | 328,000 | 2,176 |
| 2024/03/26 | 328,000 | 329,500 | 325,500 | 326,500 | 1,957 |
| 2024/03/25 | 328,500 | 331,000 | 327,500 | 328,000 | 1,628 |
| 2024/03/22 | 329,000 | 329,500 | 325,500 | 327,500 | 2,451 |
| 2024/03/21 | 320,500 | 329,500 | 319,500 | 327,000 | 3,360 |
| 2024/03/19 | 307,000 | 320,000 | 305,500 | 316,000 | 5,735 |
| 2024/03/18 | 297,300 | 304,500 | 297,200 | 303,000 | 4,634 |
| 2024/03/15 | 288,800 | 297,000 | 287,400 | 292,500 | 5,719 |
| 2024/03/14 | 280,800 | 286,000 | 280,000 | 285,500 | 3,096 |
| 2024/03/13 | 283,100 | 283,500 | 277,900 | 279,800 | 2,990 |
| 2024/03/12 | 285,300 | 285,300 | 280,900 | 281,200 | 3,100 |
| 2024/03/11 | 286,000 | 286,400 | 282,800 | 284,000 | 1,806 |
| 2024/03/08 | 286,500 | 291,800 | 285,200 | 285,500 | 3,017 |
| 2024/03/07 | 292,900 | 293,000 | 287,800 | 287,900 | 1,419 |
| 2024/03/06 | 292,800 | 295,300 | 291,100 | 291,600 | 1,643 |
| 2024/03/05 | 292,300 | 293,700 | 289,500 | 292,600 | 1,853 |
| 2024/03/04 | 285,600 | 291,500 | 285,600 | 290,700 | 2,881 |
| 2024/03/01 | 287,200 | 287,300 | 282,300 | 282,400 | 2,742 |
| 2024/02/29 | 291,700 | 291,700 | 285,900 | 286,700 | 2,551 |
| 2024/02/28 | 293,800 | 294,200 | 290,600 | 292,800 | 2,119 |
| 2024/02/27 | 291,900 | 294,400 | 291,000 | 292,800 | 2,707 |
| 2024/02/26 | 290,100 | 292,800 | 289,600 | 291,000 | 2,804 |
| 2024/02/22 | 290,700 | 291,100 | 286,200 | 288,500 | 2,192 |
| 2024/02/21 | 294,000 | 294,000 | 290,600 | 292,700 | 1,704 |
| 2024/02/20 | 292,700 | 295,800 | 292,200 | 292,900 | 1,532 |
| 2024/02/19 | 293,900 | 294,100 | 290,500 | 293,500 | 971 |
| 2024/02/16 | 299,300 | 299,300 | 293,200 | 294,100 | 1,660 |
| 2024/02/15 | 298,900 | 299,000 | 295,800 | 297,400 | 1,787 |
| 2024/02/14 | 301,000 | 301,500 | 298,000 | 298,900 | 1,856 |
| 2024/02/13 | 303,000 | 303,500 | 301,500 | 303,000 | 1,042 |
| 2024/02/09 | 306,000 | 306,500 | 302,000 | 302,500 | 1,446 |
| 2024/02/08 | 310,000 | 310,500 | 303,500 | 303,500 | 1,742 |
| 2024/02/07 | 310,000 | 313,000 | 306,000 | 306,000 | 2,023 |
| 2024/02/06 | 306,000 | 310,000 | 305,000 | 309,000 | 1,351 |
| 2024/02/05 | 305,500 | 310,000 | 305,000 | 306,500 | 1,601 |
| 2024/02/02 | 304,500 | 307,500 | 304,500 | 305,500 | 1,615 |
| 2024/02/01 | 306,500 | 307,000 | 302,500 | 302,500 | 3,271 |
| 2024/01/31 | 305,000 | 312,000 | 305,000 | 309,500 | 2,484 |
| 2024/01/30 | 311,000 | 312,000 | 309,500 | 309,500 | 1,893 |
| 2024/01/29 | 314,500 | 318,500 | 314,000 | 317,000 | 6,838 |
| 2024/01/26 | 317,500 | 318,000 | 315,500 | 316,000 | 1,002 |
| 2024/01/25 | 314,500 | 317,500 | 312,500 | 316,500 | 2,333 |
| 2024/01/24 | 321,500 | 322,000 | 317,500 | 317,500 | 1,939 |
| 2024/01/23 | 319,500 | 323,000 | 318,000 | 320,000 | 2,521 |
| 2024/01/22 | 311,500 | 321,000 | 311,000 | 320,000 | 1,950 |
| 2024/01/19 | 309,500 | 311,500 | 307,500 | 310,500 | 1,429 |
| 2024/01/18 | 307,000 | 308,500 | 304,000 | 307,500 | 1,760 |
| 2024/01/17 | 312,500 | 313,500 | 308,500 | 308,500 | 2,142 |
| 2024/01/16 | 314,000 | 315,000 | 312,500 | 314,000 | 1,336 |
| 2024/01/15 | 312,500 | 316,500 | 312,500 | 315,000 | 1,599 |
| 2024/01/12 | 313,000 | 315,500 | 312,500 | 313,500 | 2,144 |
| 2024/01/11 | 313,000 | 315,500 | 312,500 | 313,000 | 1,402 |
| 2024/01/10 | 312,000 | 316,000 | 312,000 | 313,500 | 1,328 |
| 2024/01/09 | 317,000 | 319,000 | 313,000 | 314,000 | 1,707 |
| 2024/01/05 | 313,500 | 316,500 | 311,000 | 315,000 | 2,875 |
| 2024/01/04 | 317,500 | 319,000 | 309,000 | 311,000 | 1,513 |