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 |
|---|---|---|---|---|---|
| 2024/04/19 | 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 |
| 2023/12/29 | 316,000 | 317,500 | 314,500 | 317,000 | 917 |
| 2023/12/28 | 314,000 | 318,000 | 311,500 | 317,000 | 1,412 |
| 2023/12/27 | 311,000 | 314,000 | 309,500 | 314,000 | 2,201 |
| 2023/12/26 | 310,500 | 311,000 | 307,000 | 309,000 | 1,684 |
| 2023/12/25 | 318,000 | 318,500 | 311,000 | 311,000 | 1,448 |
| 2023/12/22 | 317,000 | 318,000 | 314,000 | 317,500 | 1,781 |
| 2023/12/21 | 317,500 | 321,500 | 317,000 | 317,000 | 1,875 |
| 2023/12/20 | 321,500 | 323,000 | 321,000 | 321,500 | 1,452 |
| 2023/12/19 | 322,500 | 323,000 | 318,500 | 321,500 | 2,410 |
| 2023/12/18 | 323,000 | 324,000 | 320,000 | 322,500 | 2,684 |
| 2023/12/15 | 324,000 | 326,000 | 322,500 | 324,500 | 3,859 |
| 2023/12/14 | 326,500 | 328,500 | 324,000 | 325,000 | 1,972 |
| 2023/12/13 | 328,000 | 329,000 | 325,500 | 327,500 | 2,550 |
| 2023/12/12 | 328,000 | 329,000 | 325,500 | 327,500 | 2,889 |
| 2023/12/11 | 325,500 | 329,000 | 323,000 | 328,500 | 1,926 |
| 2023/12/08 | 322,500 | 324,000 | 321,000 | 323,500 | 2,814 |
| 2023/12/07 | 321,500 | 323,000 | 321,000 | 322,500 | 2,015 |
| 2023/12/06 | 322,000 | 325,000 | 321,500 | 323,500 | 1,558 |
| 2023/12/05 | 320,000 | 321,500 | 318,500 | 321,000 | 1,040 |
| 2023/12/04 | 320,000 | 322,000 | 319,000 | 321,000 | 2,134 |
| 2023/12/01 | 315,500 | 319,000 | 314,000 | 315,500 | 2,335 |
| 2023/11/30 | 318,500 | 319,000 | 313,500 | 318,000 | 3,105 |
| 2023/11/29 | 318,500 | 320,500 | 318,000 | 319,500 | 958 |
| 2023/11/28 | 318,500 | 323,000 | 316,500 | 321,000 | 3,320 |
| 2023/11/27 | 316,500 | 317,500 | 315,500 | 316,000 | 898 |
| 2023/11/24 | 316,000 | 318,000 | 314,500 | 316,000 | 1,126 |
| 2023/11/22 | 314,500 | 316,000 | 312,000 | 316,000 | 1,332 |
| 2023/11/21 | 314,000 | 315,500 | 311,500 | 312,500 | 1,856 |
| 2023/11/20 | 317,500 | 319,000 | 314,000 | 314,000 | 1,186 |
| 2023/11/17 | 320,000 | 320,500 | 315,000 | 316,500 | 1,493 |
| 2023/11/16 | 318,000 | 321,000 | 317,000 | 321,000 | 1,215 |
| 2023/11/15 | 318,500 | 320,000 | 316,000 | 317,000 | 1,421 |
| 2023/11/14 | 316,000 | 321,000 | 313,500 | 319,000 | 1,457 |
| 2023/11/13 | 319,500 | 321,000 | 316,000 | 316,000 | 922 |
| 2023/11/10 | 316,500 | 320,000 | 316,500 | 318,000 | 1,476 |
| 2023/11/09 | 322,000 | 322,000 | 316,000 | 316,500 | 1,814 |
| 2023/11/08 | 328,500 | 331,000 | 321,000 | 323,500 | 2,913 |
| 2023/11/07 | 323,500 | 328,500 | 321,500 | 327,500 | 2,871 |
| 2023/11/06 | 325,000 | 327,000 | 322,000 | 322,000 | 2,990 |
| 2023/11/02 | 324,000 | 326,000 | 320,000 | 320,500 | 2,392 |
| 2023/11/01 | 326,000 | 328,500 | 317,500 | 320,500 | 4,125 |
| 2023/10/31 | 315,500 | 322,000 | 314,500 | 321,000 | 2,746 |
| 2023/10/30 | 322,500 | 322,500 | 314,000 | 314,500 | 2,580 |
| 2023/10/27 | 318,000 | 325,500 | 318,000 | 324,000 | 3,275 |
| 2023/10/26 | 319,000 | 319,500 | 314,000 | 316,000 | 2,867 |
| 2023/10/25 | 315,000 | 319,000 | 312,500 | 319,000 | 3,240 |
| 2023/10/24 | 305,000 | 312,000 | 304,000 | 310,000 | 3,160 |
| 2023/10/23 | 306,500 | 307,500 | 303,000 | 303,000 | 4,612 |
| 2023/10/20 | 310,000 | 311,500 | 306,000 | 306,000 | 5,301 |
| 2023/10/19 | 317,000 | 318,500 | 312,000 | 312,000 | 3,859 |
| 2023/10/18 | 319,500 | 321,500 | 317,000 | 318,000 | 2,225 |
| 2023/10/17 | 318,000 | 320,500 | 314,000 | 319,000 | 2,994 |
| 2023/10/16 | 324,000 | 325,000 | 315,000 | 317,000 | 2,557 |
| 2023/10/13 | 328,000 | 328,000 | 321,500 | 323,000 | 3,356 |
| 2023/10/12 | 332,000 | 333,000 | 328,000 | 328,000 | 1,498 |
| 2023/10/11 | 332,500 | 335,000 | 331,500 | 332,000 | 1,583 |
| 2023/10/10 | 333,500 | 335,500 | 330,000 | 332,000 | 2,706 |
| 2023/10/06 | 332,500 | 335,000 | 330,500 | 331,000 | 1,474 |
| 2023/10/05 | 327,500 | 333,500 | 327,000 | 333,500 | 1,815 |
| 2023/10/04 | 328,500 | 330,500 | 325,000 | 326,500 | 3,038 |
| 2023/10/03 | 331,500 | 332,000 | 328,500 | 329,500 | 1,708 |
| 2023/10/02 | 331,500 | 334,000 | 328,500 | 328,500 | 1,013 |
| 2023/09/29 | 331,000 | 332,000 | 330,000 | 331,500 | 1,886 |
| 2023/09/28 | 332,000 | 332,000 | 327,500 | 329,000 | 2,581 |
| 2023/09/27 | 330,000 | 333,500 | 329,500 | 332,000 | 1,593 |
| 2023/09/26 | 328,500 | 330,000 | 328,000 | 330,000 | 1,030 |
| 2023/09/25 | 326,500 | 331,000 | 325,000 | 328,500 | 2,095 |
| 2023/09/22 | 329,500 | 329,500 | 326,000 | 326,500 | 1,646 |
| 2023/09/21 | 332,500 | 333,000 | 328,500 | 330,500 | 1,144 |
| 2023/09/20 | 330,000 | 333,500 | 329,000 | 331,500 | 1,103 |
| 2023/09/19 | 331,500 | 331,500 | 325,500 | 330,000 | 1,394 |
| 2023/09/15 | 327,500 | 334,000 | 325,000 | 333,500 | 2,922 |
| 2023/09/14 | 329,000 | 331,000 | 327,000 | 328,500 | 1,201 |
| 2023/09/13 | 331,500 | 336,500 | 327,000 | 328,500 | 1,437 |
| 2023/09/12 | 332,000 | 333,000 | 329,500 | 332,000 | 709 |
| 2023/09/11 | 334,000 | 334,000 | 329,000 | 332,000 | 1,302 |
| 2023/09/08 | 336,500 | 338,000 | 332,500 | 334,500 | 2,052 |
| 2023/09/07 | 337,000 | 338,000 | 335,000 | 336,500 | 1,239 |
| 2023/09/06 | 344,500 | 344,500 | 336,500 | 337,000 | 1,712 |
| 2023/09/05 | 342,500 | 344,500 | 340,000 | 343,500 | 1,792 |
| 2023/09/04 | 343,000 | 344,000 | 341,500 | 343,500 | 1,147 |
| 2023/09/01 | 338,500 | 342,500 | 336,000 | 342,000 | 2,205 |
| 2023/08/31 | 348,500 | 348,500 | 339,000 | 340,500 | 2,049 |
| 2023/08/30 | 345,500 | 348,500 | 345,000 | 347,000 | 1,604 |
| 2023/08/29 | 340,500 | 346,000 | 340,500 | 345,000 | 1,887 |
| 2023/08/28 | 338,500 | 340,500 | 338,000 | 339,500 | 1,344 |
| 2023/08/25 | 336,000 | 339,500 | 335,000 | 339,500 | 1,328 |
| 2023/08/24 | 334,500 | 337,000 | 334,000 | 337,000 | 816 |
| 2023/08/23 | 331,500 | 335,500 | 330,000 | 334,000 | 2,350 |
| 2023/08/22 | 327,000 | 332,000 | 326,500 | 331,500 | 2,820 |
| 2023/08/21 | 329,000 | 332,500 | 327,500 | 328,500 | 3,391 |
| 2023/08/18 | 325,500 | 330,000 | 323,500 | 330,000 | 3,936 |
| 2023/08/17 | 322,000 | 325,500 | 321,500 | 324,500 | 5,986 |
| 2023/08/16 | 324,500 | 328,000 | 324,000 | 326,000 | 7,637 |
| 2023/08/15 | 325,500 | 326,000 | 323,000 | 324,500 | 3,492 |
| 2023/08/14 | 330,500 | 331,500 | 325,500 | 326,500 | 2,811 |
| 2023/08/10 | 332,000 | 334,500 | 329,500 | 333,000 | 5,421 |
| 2023/08/09 | 329,500 | 334,000 | 328,000 | 332,500 | 2,659 |
| 2023/08/08 | 330,000 | 332,000 | 328,500 | 331,500 | 1,743 |
| 2023/08/07 | 325,000 | 331,500 | 325,000 | 330,500 | 2,609 |
| 2023/08/04 | 332,500 | 333,000 | 330,000 | 332,000 | 1,394 |
| 2023/08/03 | 335,500 | 338,500 | 332,500 | 335,000 | 1,337 |
| 2023/08/02 | 338,000 | 339,000 | 335,000 | 335,500 | 1,235 |
| 2023/08/01 | 340,500 | 341,000 | 336,500 | 338,000 | 1,552 |
| 2023/07/31 | 346,000 | 346,000 | 339,500 | 340,500 | 1,686 |
| 2023/07/28 | 343,000 | 345,000 | 337,000 | 344,500 | 3,463 |
| 2023/07/27 | 358,500 | 358,500 | 351,500 | 352,000 | 4,608 |
| 2023/07/26 | 351,500 | 354,000 | 351,500 | 352,500 | 1,643 |
| 2023/07/25 | 352,000 | 353,500 | 350,000 | 351,000 | 1,109 |
| 2023/07/24 | 348,500 | 352,500 | 347,500 | 352,500 | 1,957 |
| 2023/07/21 | 352,000 | 352,000 | 346,000 | 346,000 | 1,800 |
| 2023/07/20 | 354,500 | 355,000 | 351,500 | 352,000 | 1,913 |
| 2023/07/19 | 352,000 | 354,500 | 350,500 | 354,500 | 1,564 |
| 2023/07/18 | 352,500 | 352,500 | 345,500 | 351,000 | 2,313 |
| 2023/07/14 | 352,000 | 353,500 | 351,000 | 352,000 | 1,466 |
| 2023/07/13 | 348,000 | 351,500 | 346,500 | 351,000 | 1,618 |
| 2023/07/12 | 348,500 | 349,500 | 347,000 | 347,000 | 1,338 |
| 2023/07/11 | 348,000 | 349,000 | 346,500 | 348,500 | 971 |
| 2023/07/10 | 346,000 | 348,000 | 344,000 | 346,500 | 1,627 |
| 2023/07/07 | 347,500 | 348,000 | 345,500 | 347,000 | 937 |
| 2023/07/06 | 347,000 | 348,500 | 345,500 | 348,000 | 1,485 |
| 2023/07/05 | 345,500 | 347,500 | 345,000 | 347,500 | 1,204 |
| 2023/07/04 | 349,500 | 350,500 | 345,500 | 346,500 | 1,476 |
| 2023/07/03 | 348,500 | 349,500 | 347,000 | 348,000 | 1,696 |
| 2023/06/30 | 346,000 | 346,500 | 343,000 | 345,000 | 2,217 |
| 2023/06/29 | 354,000 | 354,500 | 346,000 | 346,500 | 3,470 |
| 2023/06/28 | 350,500 | 354,500 | 349,500 | 354,000 | 2,457 |