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 |