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
2019/12/30 344,000 345,000 341,500 344,000 1,023
2019/12/27 344,500 346,000 341,000 343,500 1,567
2019/12/26 343,500 344,000 341,000 343,500 1,401
2019/12/25 339,500 344,500 339,000 342,000 1,411
2019/12/24 337,500 340,500 336,500 339,000 1,229
2019/12/23 339,000 340,000 337,500 338,000 997
2019/12/20 341,000 342,000 338,500 338,500 2,161
2019/12/19 339,000 340,500 337,000 339,000 1,744
2019/12/18 336,500 340,500 336,500 338,500 2,459
2019/12/17 334,500 337,000 333,000 337,000 1,421
2019/12/16 337,500 338,500 332,000 334,000 2,523
2019/12/13 336,000 338,000 332,000 336,000 2,826
2019/12/12 338,000 339,500 336,500 338,500 1,761
2019/12/11 341,000 341,000 335,500 338,500 2,049
2019/12/10 337,000 342,000 337,000 342,000 1,378
2019/12/09 341,000 344,000 339,500 342,000 1,372
2019/12/06 344,000 344,000 339,500 342,500 1,258
2019/12/05 343,000 345,500 340,500 344,000 1,346
2019/12/04 343,000 345,500 343,000 343,000 1,681
2019/12/03 347,500 347,500 340,500 343,000 1,763
2019/12/02 349,000 349,500 345,000 345,500 1,099
2019/11/29 349,500 351,000 346,500 350,000 1,178
2019/11/28 348,000 351,000 345,500 351,000 1,719
2019/11/27 346,500 349,000 342,000 348,000 2,363
2019/11/26 345,000 347,500 343,500 346,000 1,668
2019/11/25 348,500 348,500 344,500 345,000 977
2019/11/22 350,000 350,000 343,500 347,500 2,146
2019/11/21 350,500 351,000 345,500 351,000 1,564
2019/11/20 348,500 351,000 346,500 351,000 2,888
2019/11/19 341,000 348,500 341,000 347,000 1,664
2019/11/18 344,000 346,500 338,000 341,000 1,507
2019/11/15 340,000 347,500 340,000 344,000 2,348
2019/11/14 333,000 341,500 333,000 340,500 3,414
2019/11/13 335,000 339,000 334,000 337,500 2,157
2019/11/12 346,000 346,000 339,500 341,500 2,963
2019/11/11 344,000 349,000 341,000 346,500 1,828
2019/11/08 351,500 351,500 340,500 347,500 3,030
2019/11/07 349,500 354,000 349,000 352,000 1,359
2019/11/06 351,000 353,000 349,500 349,500 2,298
2019/11/05 350,500 355,000 350,000 351,000 1,582
2019/11/01 352,000 355,000 350,500 350,500 1,762
2019/10/31 353,000 356,000 350,000 352,000 2,728
2019/10/30 350,000 352,000 348,500 350,000 1,209
2019/10/29 349,500 353,500 347,500 350,000 1,276
2019/10/28 349,500 349,500 347,000 347,500 982
2019/10/25 349,000 351,500 347,500 348,500 1,290
2019/10/24 352,500 353,000 348,500 348,500 1,122
2019/10/23 355,500 355,500 351,500 352,500 1,229
2019/10/21 354,000 356,000 352,000 353,000 1,263
2019/10/18 355,000 355,500 351,500 352,000 971
2019/10/17 355,500 359,000 355,000 355,000 1,379
2019/10/16 349,500 356,000 348,500 355,000 1,352
2019/10/15 353,500 353,500 347,500 348,500 2,556
2019/10/11 355,000 355,000 349,000 353,500 2,865
2019/10/10 357,000 359,000 351,500 356,000 2,775
2019/10/09 356,000 361,000 356,000 359,000 2,044
2019/10/08 351,500 357,500 350,000 356,000 2,088
2019/10/07 351,000 355,500 349,000 350,500 2,049
2019/10/04 349,000 352,000 348,500 351,500 1,866
2019/10/03 344,500 349,500 343,500 349,000 1,518
2019/10/02 344,500 348,000 344,000 344,500 2,192
2019/10/01 345,500 348,000 342,000 344,500 1,808
2019/09/30 346,000 349,000 346,000 347,000 1,718
2019/09/27 344,000 350,000 344,000 345,000 1,680
2019/09/26 342,000 348,500 342,000 344,000 1,842
2019/09/25 336,500 341,000 336,500 341,000 1,288
2019/09/24 337,500 341,000 336,500 336,500 1,316
2019/09/20 339,500 340,500 335,500 336,500 3,532
2019/09/19 337,000 338,000 331,500 337,500 3,000
2019/09/18 342,500 343,000 334,500 338,500 2,812
2019/09/17 348,000 348,000 343,000 344,500 1,714
2019/09/13 343,000 350,000 342,000 349,500 2,592
2019/09/12 343,500 345,500 341,000 344,500 1,734
2019/09/11 348,000 349,500 340,500 346,500 1,999
2019/09/10 350,500 352,500 346,500 348,000 1,462
2019/09/09 349,000 353,000 349,000 349,500 1,396
2019/09/06 346,500 350,500 346,000 349,000 2,085
2019/09/05 345,500 349,000 343,000 345,000 2,048
2019/09/04 340,000 345,500 339,500 343,500 1,507
2019/09/03 338,500 344,000 337,500 339,500 2,377
2019/09/02 333,000 338,500 333,000 338,000 2,060
2019/08/30 337,000 338,500 335,000 335,000 2,672
2019/08/29 334,500 335,500 331,500 333,000 1,530
2019/08/28 333,500 336,000 330,500 332,500 2,448
2019/08/27 330,500 333,000 330,000 330,500 2,049
2019/08/26 329,500 332,500 328,000 328,500 1,631
2019/08/23 331,500 332,500 328,000 328,500 2,036
2019/08/22 330,500 331,500 328,500 329,500 1,048
2019/08/21 328,500 332,000 328,000 329,000 1,290
2019/08/20 329,500 332,000 329,000 329,000 1,247
2019/08/19 328,000 331,000 328,000 329,000 1,051
2019/08/16 325,000 331,000 324,000 327,500 1,926
2019/08/15 324,000 325,500 323,500 325,000 1,158
2019/08/14 325,000 325,500 324,000 324,500 824
2019/08/13 323,500 326,000 322,500 324,500 1,340
2019/08/09 324,000 325,500 323,000 324,000 1,797
2019/08/08 325,000 327,000 323,500 324,000 2,010
2019/08/07 325,000 328,500 324,000 324,000 2,188
2019/08/06 322,500 325,000 319,000 325,000 2,512
2019/08/05 323,500 324,500 322,500 322,500 1,421
2019/08/02 323,000 325,000 322,000 323,000 1,731
2019/08/01 325,500 325,500 321,000 323,000 2,302
2019/07/31 326,500 326,500 324,500 325,500 1,718
2019/07/30 322,500 325,500 322,500 325,000 1,256
2019/07/29 327,500 332,500 326,000 327,500 3,907
2019/07/26 327,500 331,500 327,500 330,000 2,352
2019/07/25 328,500 331,000 327,000 328,000 1,760
2019/07/24 331,500 331,500 327,500 328,500 1,823
2019/07/23 331,500 331,500 326,500 329,500 1,083
2019/07/22 330,000 331,000 327,500 331,000 1,771
2019/07/19 330,000 331,000 328,000 329,500 1,672
2019/07/18 331,000 333,500 329,000 330,500 1,356
2019/07/17 329,500 333,500 328,000 332,500 1,623
2019/07/16 328,000 332,000 327,000 329,500 2,064
2019/07/12 328,500 330,000 326,500 327,500 1,571
2019/07/11 324,500 330,500 324,000 328,000 2,263
2019/07/10 323,000 326,500 323,000 326,000 1,229
2019/07/09 316,500 324,000 316,500 322,500 2,105
2019/07/08 318,000 322,500 315,500 317,000 1,579
2019/07/05 315,500 320,000 315,500 318,500 1,400
2019/07/04 314,000 318,500 314,000 316,500 1,658
2019/07/03 315,000 317,000 314,000 314,500 1,311
2019/07/02 312,500 315,500 311,500 314,000 1,373
2019/07/01 310,000 312,500 308,500 311,000 1,078
2019/06/28 310,000 314,500 309,000 309,500 1,546
2019/06/27 309,000 310,500 307,000 308,000 1,443
2019/06/26 308,000 312,500 307,500 311,000 1,444
2019/06/25 306,000 308,500 306,000 308,000 1,274
2019/06/24 307,000 307,500 304,000 304,000 1,178
2019/06/21 306,500 311,000 305,000 305,000 2,189
2019/06/20 307,500 309,500 306,000 307,500 1,316
2019/06/19 305,500 309,000 305,500 305,500 757
2019/06/18 305,000 307,500 304,000 305,500 1,368
2019/06/17 303,000 305,500 302,500 305,000 1,002
2019/06/14 298,300 305,000 298,300 302,500 2,297
2019/06/13 301,500 304,000 301,000 301,500 1,693
2019/06/12 299,200 305,000 299,200 302,000 1,705
2019/06/11 300,500 302,000 298,400 300,500 1,180
2019/06/10 298,000 301,500 298,000 298,600 1,768
2019/06/07 294,500 298,900 294,100 297,900 1,396
2019/06/06 292,000 296,300 291,400 295,000 2,509
2019/06/05 293,500 293,600 290,000 290,800 3,205
2019/06/04 294,500 294,600 290,100 293,900 2,716
2019/06/03 295,400 296,300 292,500 293,400 3,499
2019/05/31 300,000 302,000 297,100 297,500 2,336
2019/05/30 303,500 304,000 300,500 302,500 1,318
2019/05/29 298,300 304,500 298,300 303,500 1,207
2019/05/28 303,000 304,500 298,200 298,200 4,232
2019/05/27 302,500 305,500 301,500 303,000 1,107
2019/05/24 304,000 304,500 302,500 303,000 944
2019/05/23 301,500 304,500 301,500 304,000 839
2019/05/22 301,000 303,500 298,200 301,500 1,658
2019/05/21 302,500 304,000 298,300 301,000 1,458
2019/05/20 298,000 303,000 297,500 302,500 2,112
2019/05/17 300,000 301,500 297,000 298,100 2,650
2019/05/16 300,500 304,000 298,100 298,900 2,167
2019/05/15 299,300 299,900 295,900 298,400 2,081
2019/05/14 298,800 299,000 295,100 296,700 2,424
2019/05/13 300,500 301,000 297,100 297,300 1,728
2019/05/10 299,900 301,500 296,300 298,100 1,529
2019/05/09 297,500 298,600 295,900 297,100 1,578
2019/05/08 299,600 300,500 295,400 297,300 1,904
2019/05/07 296,800 299,100 296,000 297,900 2,480
2019/04/26 295,300 297,000 294,100 294,300 1,454
2019/04/25 295,200 297,500 295,200 296,500 1,806
2019/04/24 294,000 295,400 293,000 295,400 1,644
2019/04/23 294,400 294,900 292,700 294,900 1,078
2019/04/22 291,600 295,100 291,100 294,100 1,783
2019/04/19 291,800 291,900 289,800 291,600 2,035
2019/04/18 289,500 291,000 288,800 290,100 2,651
2019/04/17 289,900 291,700 288,200 289,500 2,310
2019/04/16 289,800 292,000 287,800 289,800 2,173
2019/04/15 287,700 290,000 286,500 289,800 2,153
2019/04/12 286,400 288,100 284,200 287,700 2,112
2019/04/11 284,900 287,800 282,400 287,500 2,329
2019/04/10 286,200 287,400 284,200 285,500 3,545
2019/04/09 288,400 288,400 283,300 286,400 2,859
2019/04/08 286,800 288,500 284,800 288,000 2,778
2019/04/05 289,900 289,900 286,400 288,500 1,680
2019/04/04 289,500 290,600 286,800 290,000 2,303
2019/04/03 291,300 291,300 287,200 289,800 2,716
2019/04/02 294,600 295,700 286,400 290,600 5,675
2019/04/01 303,500 304,000 292,300 293,500 4,044
2019/03/29 304,000 308,500 302,000 303,500 3,481
2019/03/28 303,000 307,000 300,500 304,500 1,762
2019/03/27 297,800 307,500 297,800 304,000 2,508
2019/03/26 298,000 299,600 295,900 297,900 1,251
2019/03/25 295,600 298,600 295,400 297,800 1,670
2019/03/22 296,000 298,300 294,500 296,100 2,121
2019/03/20 296,200 296,600 293,500 296,500 2,065
2019/03/19 295,000 296,200 293,900 296,200 2,044
2019/03/18 294,600 296,600 293,400 294,600 1,995
2019/03/15 291,500 301,500 290,500 293,300 10,367
2019/03/14 290,900 291,500 288,200 291,500 3,233
2019/03/13 290,100 291,200 288,600 290,900 2,049
2019/03/12 289,000 291,500 288,500 290,500 2,554
2019/03/11 285,600 291,700 285,600 290,800 2,998
2019/03/08 286,700 287,800 284,300 285,400 2,631
2019/03/07 287,900 288,900 286,100 286,800 1,898
2019/03/06 288,900 289,000 286,800 287,800 1,281
2019/03/05 288,400 290,500 288,100 289,300 1,448
2019/03/04 288,600 289,800 287,400 289,500 1,474
2019/03/01 287,800 289,700 287,000 287,400 2,104
2019/02/28 288,600 289,800 287,400 287,800 1,717
2019/02/27 288,600 290,000 287,800 289,700 1,397
2019/02/26 288,100 289,200 286,600 289,200 2,452
2019/02/25 283,800 287,100 283,200 287,100 1,859
2019/02/22 282,000 284,500 281,500 284,300 1,590
2019/02/21 282,800 283,500 280,500 282,000 1,028
2019/02/20 281,800 284,000 280,800 283,700 1,932
2019/02/19 281,400 283,300 281,100 283,000 1,648
2019/02/18 283,900 283,900 279,400 280,100 1,806
2019/02/15 282,000 282,500 275,200 281,700 3,253
2019/02/14 285,200 286,000 283,000 284,700 3,143
2019/02/13 283,100 286,500 283,100 285,200 2,705
2019/02/12 286,600 288,100 282,900 284,000 4,285
2019/02/08 290,000 290,400 286,600 287,100 3,140
2019/02/07 292,200 293,300 288,300 289,100 2,767
2019/02/06 290,600 295,000 290,200 292,200 5,453
2019/02/05 290,800 294,200 290,500 292,400 6,215
2019/02/04 289,100 293,400 288,100 291,000 23,148
2019/02/01 289,900 294,100 288,500 288,500 16,116
2019/01/31 289,000 291,800 288,400 288,700 5,021
2019/01/30 294,300 294,400 289,500 289,500 6,920
2019/01/29 292,900 295,800 292,700 295,100 4,934
2019/01/28 296,900 298,400 295,800 298,000 4,963
2019/01/25 293,400 294,800 292,500 294,500 3,266
2019/01/24 290,000 293,600 288,200 292,500 2,526
2019/01/23 292,300 292,700 290,500 290,500 1,765
2019/01/22 292,000 293,600 290,800 292,800 2,442
2019/01/21 290,300 292,100 289,700 291,800 3,812
2019/01/18 291,700 291,800 288,100 289,900 3,433
2019/01/17 288,500 290,600 287,000 290,300 10,241
2019/01/16 280,400 286,400 280,400 285,100 5,958
2019/01/15 283,000 284,900 281,000 281,000 2,953
2019/01/11 282,900 286,100 281,300 284,500 3,669
2019/01/10 277,000 284,600 276,800 282,400 3,299
2019/01/09 279,800 279,800 276,200 278,400 4,136
2019/01/08 271,100 280,700 270,600 279,000 5,534
2019/01/07 276,600 278,200 274,000 274,500 2,055
2019/01/04 277,300 279,300 272,100 272,300 2,260

このページの先頭へ