日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2015/12/30 225,100 228,500 224,800 228,500 817
2015/12/29 223,600 227,300 223,600 226,500 875
2015/12/28 225,000 226,000 222,800 225,500 619
2015/12/25 223,300 223,900 220,100 222,100 1,456
2015/12/24 225,600 227,400 224,300 225,000 1,124
2015/12/22 224,400 230,000 222,400 229,400 1,021
2015/12/21 224,600 226,000 222,600 223,800 826
2015/12/18 222,500 226,300 222,400 226,200 786
2015/12/17 224,800 227,100 222,300 222,600 1,290
2015/12/16 227,700 227,700 224,500 225,000 1,010
2015/12/15 228,700 228,800 224,900 224,900 1,026
2015/12/14 231,800 231,900 228,400 228,500 653
2015/12/11 232,600 235,700 231,700 234,200 755
2015/12/10 234,900 236,000 233,000 235,600 859
2015/12/09 238,100 238,100 234,500 236,400 864
2015/12/08 230,200 237,200 230,200 236,100 849
2015/12/07 237,500 239,800 236,700 238,500 765
2015/12/04 238,100 241,500 237,500 238,300 641
2015/12/03 235,500 242,500 234,200 242,000 1,325
2015/12/02 243,000 243,700 239,600 240,500 1,142
2015/12/01 241,200 242,500 237,700 242,500 903
2015/11/30 238,500 241,000 236,400 241,000 1,647
2015/11/27 238,400 239,800 235,500 239,800 451
2015/11/26 235,000 238,200 232,200 238,200 996
2015/11/25 228,500 236,200 227,000 235,700 1,215
2015/11/24 228,600 229,900 226,600 227,200 356
2015/11/20 226,000 230,000 225,700 230,000 460
2015/11/19 226,800 227,800 225,000 226,300 272
2015/11/18 229,700 229,700 224,600 224,600 288
2015/11/17 229,700 230,000 226,400 226,400 412
2015/11/16 225,100 229,700 224,500 228,100 412
2015/11/13 226,700 229,800 225,100 229,800 388
2015/11/12 227,900 228,500 226,700 226,700 169
2015/11/11 229,700 229,700 227,900 227,900 339
2015/11/10 225,300 229,900 225,000 229,900 765
2015/11/09 226,200 226,200 224,600 225,700 441
2015/11/06 231,500 231,600 225,500 226,900 598
2015/11/05 222,800 232,100 222,300 232,000 1,001
2015/11/04 222,100 224,400 220,500 224,400 622
2015/11/02 228,800 228,900 225,100 225,100 516
2015/10/30 229,000 232,900 226,400 232,100 752
2015/10/29 229,600 232,900 227,700 232,900 497
2015/10/28 227,800 232,200 226,700 230,500 997
2015/10/27 222,100 230,000 219,100 230,000 1,516
2015/10/26 223,500 223,500 218,500 218,700 679
2015/10/23 221,600 222,000 219,100 219,100 582
2015/10/22 221,000 222,500 220,900 221,400 277
2015/10/21 224,000 224,000 220,600 223,100 531
2015/10/20 224,000 225,600 221,900 224,500 471
2015/10/19 221,300 224,000 219,900 222,300 876
2015/10/16 222,000 224,200 218,100 222,300 1,080
2015/10/15 216,100 220,800 216,100 218,400 1,364
2015/10/14 216,000 219,000 216,000 218,100 908
2015/10/13 217,700 218,000 216,300 218,000 404
2015/10/09 223,100 223,100 217,900 220,000 684
2015/10/08 222,000 226,100 219,700 220,000 601
2015/10/07 232,000 232,400 223,500 224,700 1,019
2015/10/06 224,600 233,300 224,600 232,700 1,233
2015/10/05 226,000 228,400 223,400 226,000 677
2015/10/02 227,000 227,600 222,000 224,400 834
2015/10/01 228,000 230,800 222,200 225,000 904
2015/09/30 218,500 225,800 213,200 225,500 2,059
2015/09/29 224,800 224,900 207,600 213,500 2,240
2015/09/28 224,000 230,000 218,600 229,800 1,807
2015/09/25 216,100 219,600 213,000 217,900 2,504
2015/09/24 216,700 218,000 210,900 213,300 1,043
2015/09/18 212,000 215,200 212,000 213,600 408
2015/09/17 207,500 216,100 207,500 214,300 1,118
2015/09/16 208,000 212,500 207,100 207,500 2,433
2015/09/15 200,700 212,100 200,700 207,500 1,588
2015/09/14 207,700 211,300 197,500 200,300 2,844
2015/09/11 192,700 204,300 192,700 202,700 2,053
2015/09/10 192,000 193,100 190,300 191,500 1,483
2015/09/09 194,600 195,600 192,000 192,400 1,633
2015/09/08 191,900 194,500 189,100 189,600 1,482
2015/09/07 191,600 194,900 191,600 193,200 1,569
2015/09/04 202,500 204,000 200,600 200,600 832
2015/09/03 203,300 206,600 203,300 206,500 743
2015/09/02 210,700 217,100 201,900 206,800 1,638
2015/09/01 219,600 220,600 215,000 215,000 535
2015/08/31 220,000 222,700 219,500 222,000 532
2015/08/28 220,000 222,000 217,300 217,400 968
2015/08/27 216,500 221,200 216,400 220,100 856
2015/08/26 224,000 224,000 213,700 216,000 785
2015/08/25 204,700 224,000 204,700 219,000 1,294
2015/08/24 227,700 231,800 223,400 224,700 628
2015/08/21 233,100 238,400 232,700 232,700 594
2015/08/20 240,600 240,600 238,100 238,100 357
2015/08/19 240,700 240,700 239,100 239,700 232
2015/08/18 239,700 240,800 238,500 240,200 341
2015/08/17 240,000 241,900 239,600 239,700 410
2015/08/14 239,500 241,200 239,500 240,900 299
2015/08/13 239,000 241,200 238,300 241,200 491
2015/08/12 237,500 239,000 233,900 237,500 655
2015/08/11 237,800 240,400 237,800 239,600 515
2015/08/10 240,500 242,100 239,900 240,100 272
2015/08/07 240,900 241,600 238,000 239,500 218
2015/08/06 241,100 241,800 238,400 241,800 439
2015/08/05 242,900 243,000 240,800 240,800 548
2015/08/04 243,200 243,200 240,600 241,800 287
2015/08/03 234,500 242,300 234,500 241,300 602
2015/07/31 233,000 239,000 232,900 238,700 1,177
2015/07/30 232,600 234,300 232,600 232,900 659
2015/07/29 232,800 234,200 232,500 232,600 1,332
2015/07/28 239,200 243,300 236,700 242,200 1,198
2015/07/27 239,800 240,900 239,000 239,300 1,626
2015/07/24 239,800 243,000 239,800 241,800 1,385
2015/07/23 241,300 243,700 241,100 241,500 604
2015/07/22 240,400 241,600 239,000 241,300 1,184
2015/07/21 245,600 245,700 241,700 243,700 772
2015/07/17 250,000 250,000 243,700 245,300 943
2015/07/16 243,600 248,500 243,000 247,500 823
2015/07/15 237,800 244,500 237,800 243,600 857
2015/07/14 245,000 245,000 238,000 239,500 935
2015/07/13 239,000 242,000 237,500 240,700 821
2015/07/10 236,900 239,700 235,000 237,100 706
2015/07/09 233,800 240,500 229,200 239,100 1,122
2015/07/08 249,000 256,100 241,200 243,800 1,440
2015/07/07 252,000 252,600 246,900 249,700 1,075
2015/07/06 252,100 253,500 250,900 251,700 676
2015/07/03 257,100 259,800 253,000 254,600 847
2015/07/02 263,900 263,900 250,300 255,200 1,108
2015/07/01 263,100 264,400 260,700 261,600 1,467
2015/06/30 263,000 264,400 262,700 263,800 1,649
2015/06/29 256,100 263,000 255,600 263,000 1,410
2015/06/26 261,300 262,800 260,600 261,100 713
2015/06/25 260,800 262,800 259,800 262,200 1,070
2015/06/24 260,800 261,900 260,000 260,800 222
2015/06/23 262,500 262,600 260,500 262,000 412
2015/06/22 260,400 263,100 260,300 262,100 517
2015/06/19 260,500 261,500 260,000 260,600 370
2015/06/18 259,500 261,900 259,500 260,500 531
2015/06/17 264,200 264,300 260,900 262,600 382
2015/06/16 261,500 264,500 260,900 264,200 970
2015/06/15 258,400 261,500 257,800 261,500 467
2015/06/12 255,200 259,400 255,100 258,600 760
2015/06/11 258,400 258,400 256,500 256,600 590
2015/06/10 262,600 262,600 257,400 258,800 750
2015/06/09 256,500 262,000 255,700 262,000 847
2015/06/08 256,900 257,500 255,300 256,000 623
2015/06/05 260,100 260,400 257,600 258,200 489
2015/06/04 262,200 264,800 260,500 260,500 638
2015/06/03 263,100 265,000 263,000 264,800 523
2015/06/02 264,100 265,000 262,000 264,500 628
2015/06/01 261,000 264,900 261,000 264,000 986
2015/05/29 260,600 262,300 259,500 262,300 1,426
2015/05/28 262,400 262,500 259,900 260,600 540
2015/05/27 260,200 262,500 258,500 262,100 726
2015/05/26 260,300 262,200 259,800 261,100 459
2015/05/25 262,600 262,900 260,200 261,800 658
2015/05/22 261,500 261,500 258,500 259,100 616
2015/05/21 259,000 261,700 257,300 261,700 388
2015/05/20 259,000 260,200 256,600 259,000 550
2015/05/19 260,000 261,600 257,000 259,000 597
2015/05/18 258,900 262,900 258,900 259,500 396
2015/05/15 263,800 264,500 259,100 260,300 437
2015/05/14 264,000 265,400 263,300 265,300 501
2015/05/13 262,500 265,300 261,100 265,300 867
2015/05/12 263,900 263,900 260,800 261,700 615
2015/05/11 263,500 264,100 262,100 263,900 1,090
2015/05/08 261,000 264,000 258,200 261,500 1,351
2015/05/07 260,700 260,700 256,100 256,700 1,024
2015/05/01 261,700 264,200 260,400 263,700 1,518
2015/04/30 259,300 262,300 257,100 262,000 1,110
2015/04/28 256,700 260,700 256,700 259,000 604
2015/04/27 262,000 263,500 259,200 260,700 1,274
2015/04/24 259,000 263,500 258,500 262,500 1,114
2015/04/23 255,400 258,900 254,400 258,800 1,112
2015/04/22 254,900 257,300 254,800 256,000 732
2015/04/21 253,000 254,800 253,000 254,800 495
2015/04/20 253,200 253,900 251,000 251,300 1,652
2015/04/17 256,900 257,200 254,500 255,000 976
2015/04/16 253,800 258,700 253,400 257,600 1,695
2015/04/15 260,000 260,000 254,000 255,100 1,248
2015/04/14 255,000 259,700 254,200 258,400 569
2015/04/13 254,000 257,300 253,200 256,700 1,335
2015/04/10 254,700 256,000 253,100 256,000 1,193
2015/04/09 250,500 254,400 250,500 254,400 1,083
2015/04/08 253,800 254,600 250,000 250,300 1,540
2015/04/07 257,800 257,800 252,300 253,800 1,394
2015/04/06 253,200 254,900 252,600 253,300 801
2015/04/03 253,600 257,000 252,900 253,600 983
2015/04/02 257,300 257,400 251,500 253,600 1,705
2015/04/01 258,100 264,800 253,000 257,000 2,127
2015/03/31 265,200 265,900 261,700 261,700 1,480
2015/03/30 265,300 266,300 258,200 262,600 1,609
2015/03/27 263,100 266,400 260,400 264,500 1,189
2015/03/26 262,300 266,000 261,400 263,100 1,029
2015/03/25 260,000 266,400 259,900 266,300 2,782
2015/03/24 257,400 261,800 256,000 261,200 1,408
2015/03/23 259,400 262,400 259,100 259,100 704
2015/03/20 260,000 260,300 257,000 259,100 1,490
2015/03/19 259,700 260,400 258,500 259,600 1,655
2015/03/18 253,700 259,000 252,200 258,800 3,922
2015/03/17 251,300 251,800 247,600 249,800 1,708
2015/03/16 247,700 250,900 245,700 250,000 1,680
2015/03/13 244,500 248,400 244,500 248,000 1,677
2015/03/12 244,400 248,400 244,100 246,900 1,768
2015/03/11 245,700 249,800 243,500 244,400 2,341
2015/03/10 249,400 251,100 246,200 247,000 1,169
2015/03/09 251,700 253,300 248,400 249,200 1,213
2015/03/06 255,500 257,600 254,200 256,700 966
2015/03/05 250,700 257,700 249,100 257,100 1,546
2015/03/04 251,500 254,500 248,600 252,600 1,404
2015/03/03 257,700 258,700 252,800 253,400 1,342
2015/03/02 260,500 261,500 255,700 257,700 1,321
2015/02/27 258,500 261,200 257,700 260,500 2,730
2015/02/26 252,600 258,700 251,800 258,500 1,514
2015/02/25 256,000 256,000 253,900 255,100 669
2015/02/24 251,700 256,700 251,600 256,700 1,041
2015/02/23 256,300 256,300 251,600 255,000 829
2015/02/20 257,600 257,900 255,100 256,500 959
2015/02/19 258,000 258,600 257,200 257,600 1,264
2015/02/18 257,000 258,000 256,200 257,400 730
2015/02/17 254,200 257,000 251,500 257,000 1,147
2015/02/16 256,000 256,400 253,500 253,700 901
2015/02/13 256,600 258,600 254,800 255,600 1,126
2015/02/12 251,700 256,900 250,600 256,900 2,406
2015/02/10 247,200 252,000 247,200 249,200 1,641
2015/02/09 254,200 254,500 247,500 252,100 2,093
2015/02/06 254,300 254,400 253,600 254,100 744
2015/02/05 244,500 253,800 244,100 253,100 2,845
2015/02/04 244,500 248,800 244,500 244,500 2,696
2015/02/03 252,000 254,400 244,200 244,200 9,300
2015/02/02 257,900 259,700 251,500 257,000 11,059
2015/01/30 257,200 260,100 256,300 257,100 3,414
2015/01/29 261,500 264,900 256,000 258,100 2,896
2015/01/28 268,000 269,500 260,600 261,900 3,901
2015/01/27 279,300 279,800 273,700 274,300 1,243
2015/01/26 279,400 279,800 276,100 279,100 1,947
2015/01/23 276,500 279,800 275,000 278,700 1,427
2015/01/22 277,000 277,200 274,700 274,900 1,532
2015/01/21 274,600 278,300 273,300 277,000 2,583
2015/01/20 274,000 274,300 270,900 272,700 4,505
2015/01/19 281,300 282,000 273,300 277,300 2,360
2015/01/16 283,700 283,800 280,000 281,400 811
2015/01/15 281,000 284,000 279,400 283,700 1,562
2015/01/14 282,000 284,300 280,400 282,800 1,191
2015/01/13 282,400 283,100 282,300 282,600 793
2015/01/09 283,000 283,300 282,000 282,000 1,179
2015/01/08 280,000 284,200 278,200 280,900 2,996
2015/01/07 271,900 274,000 271,800 272,400 936
2015/01/06 268,700 272,900 267,800 270,500 1,122
2015/01/05 263,700 268,900 260,800 266,900 795

このページの先頭へ