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 |