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 |
|---|---|---|---|---|---|
| 2020/12/30 | 296,200 | 298,600 | 292,800 | 297,300 | 1,889 |
| 2020/12/29 | 289,500 | 296,400 | 287,400 | 296,400 | 3,646 |
| 2020/12/28 | 286,200 | 289,200 | 285,200 | 289,200 | 2,022 |
| 2020/12/25 | 288,400 | 289,400 | 286,100 | 286,100 | 1,712 |
| 2020/12/24 | 287,100 | 289,000 | 284,900 | 288,400 | 1,588 |
| 2020/12/23 | 287,200 | 289,200 | 284,600 | 287,100 | 2,476 |
| 2020/12/22 | 282,100 | 286,900 | 282,100 | 285,500 | 1,698 |
| 2020/12/21 | 285,600 | 285,600 | 281,700 | 281,900 | 2,011 |
| 2020/12/18 | 286,500 | 287,700 | 282,000 | 282,000 | 5,795 |
| 2020/12/17 | 283,000 | 286,000 | 281,800 | 286,000 | 1,540 |
| 2020/12/16 | 283,200 | 284,200 | 281,100 | 281,600 | 2,045 |
| 2020/12/15 | 283,700 | 284,500 | 280,800 | 283,200 | 2,170 |
| 2020/12/14 | 288,300 | 288,300 | 283,100 | 284,600 | 1,441 |
| 2020/12/11 | 279,500 | 285,800 | 279,500 | 285,600 | 2,386 |
| 2020/12/10 | 279,300 | 283,900 | 278,200 | 283,900 | 1,452 |
| 2020/12/09 | 279,100 | 280,800 | 277,600 | 279,800 | 1,794 |
| 2020/12/08 | 279,100 | 280,400 | 277,200 | 278,400 | 1,410 |
| 2020/12/07 | 285,600 | 285,600 | 279,100 | 279,100 | 2,432 |
| 2020/12/04 | 285,300 | 286,700 | 283,300 | 285,400 | 1,917 |
| 2020/12/03 | 287,800 | 288,900 | 285,300 | 285,800 | 1,203 |
| 2020/12/02 | 293,100 | 295,400 | 286,100 | 286,400 | 1,913 |
| 2020/12/01 | 291,600 | 296,800 | 291,200 | 295,400 | 1,741 |
| 2020/11/30 | 292,100 | 293,500 | 288,100 | 289,300 | 3,272 |
| 2020/11/27 | 291,500 | 294,200 | 288,700 | 294,200 | 1,805 |
| 2020/11/26 | 290,800 | 291,900 | 287,700 | 291,900 | 1,436 |
| 2020/11/25 | 290,900 | 292,500 | 287,200 | 289,600 | 2,751 |
| 2020/11/24 | 295,100 | 295,600 | 290,600 | 290,700 | 2,159 |
| 2020/11/20 | 295,200 | 297,700 | 293,500 | 295,400 | 1,977 |
| 2020/11/19 | 293,800 | 296,900 | 293,000 | 295,100 | 1,533 |
| 2020/11/18 | 294,000 | 295,700 | 292,300 | 293,100 | 2,822 |
| 2020/11/17 | 295,900 | 296,000 | 291,400 | 295,200 | 2,443 |
| 2020/11/16 | 299,900 | 300,500 | 295,900 | 295,900 | 2,891 |
| 2020/11/13 | 300,500 | 304,000 | 297,500 | 299,700 | 2,815 |
| 2020/11/12 | 303,000 | 303,000 | 296,700 | 297,600 | 2,828 |
| 2020/11/11 | 300,000 | 303,500 | 297,400 | 303,000 | 3,268 |
| 2020/11/10 | 309,500 | 310,000 | 299,000 | 302,000 | 2,157 |
| 2020/11/09 | 307,000 | 309,500 | 303,500 | 309,500 | 1,491 |
| 2020/11/06 | 303,500 | 308,000 | 300,500 | 305,500 | 1,810 |
| 2020/11/05 | 300,500 | 306,000 | 299,000 | 305,500 | 1,262 |
| 2020/11/04 | 299,900 | 304,000 | 296,600 | 300,500 | 1,639 |
| 2020/11/02 | 297,700 | 300,500 | 295,100 | 298,300 | 1,566 |
| 2020/10/30 | 302,000 | 302,000 | 296,200 | 298,800 | 2,384 |
| 2020/10/29 | 293,600 | 302,000 | 292,200 | 302,000 | 1,893 |
| 2020/10/28 | 293,800 | 295,900 | 292,600 | 295,100 | 1,338 |
| 2020/10/27 | 294,200 | 298,400 | 292,200 | 293,800 | 1,621 |
| 2020/10/26 | 298,000 | 298,400 | 294,000 | 294,100 | 2,047 |
| 2020/10/23 | 293,400 | 298,200 | 292,300 | 298,000 | 1,149 |
| 2020/10/22 | 297,700 | 299,200 | 293,200 | 294,800 | 1,759 |
| 2020/10/21 | 295,800 | 300,000 | 295,100 | 299,200 | 5,500 |
| 2020/10/20 | 293,900 | 296,700 | 292,700 | 294,700 | 1,877 |
| 2020/10/19 | 290,000 | 295,800 | 287,300 | 295,400 | 2,197 |
| 2020/10/16 | 290,900 | 293,300 | 290,000 | 290,000 | 3,913 |
| 2020/10/15 | 298,500 | 298,500 | 289,200 | 291,700 | 2,528 |
| 2020/10/14 | 297,400 | 298,800 | 295,200 | 297,700 | 3,414 |
| 2020/10/13 | 294,100 | 297,400 | 292,800 | 297,400 | 2,797 |
| 2020/10/12 | 292,500 | 294,500 | 291,100 | 294,300 | 1,777 |
| 2020/10/09 | 291,000 | 293,300 | 288,800 | 292,500 | 3,650 |
| 2020/10/08 | 288,400 | 294,500 | 288,200 | 292,300 | 3,375 |
| 2020/10/07 | 295,200 | 295,800 | 286,700 | 287,700 | 6,018 |
| 2020/10/06 | 296,100 | 296,500 | 294,200 | 295,500 | 4,749 |
| 2020/10/05 | 300,000 | 301,500 | 295,700 | 295,700 | 4,116 |
| 2020/10/02 | 307,500 | 309,500 | 299,900 | 301,000 | 3,986 |
| 2020/09/30 | 310,000 | 314,500 | 305,000 | 307,000 | 3,705 |
| 2020/09/29 | 307,000 | 310,000 | 304,500 | 308,500 | 1,940 |
| 2020/09/28 | 306,000 | 307,500 | 298,200 | 307,000 | 3,544 |
| 2020/09/25 | 303,000 | 308,500 | 302,000 | 308,500 | 3,365 |
| 2020/09/24 | 295,600 | 303,000 | 295,600 | 301,500 | 5,322 |
| 2020/09/23 | 300,000 | 303,000 | 297,700 | 301,500 | 3,316 |
| 2020/09/18 | 306,000 | 309,500 | 297,600 | 298,500 | 6,846 |
| 2020/09/17 | 310,000 | 312,000 | 304,000 | 304,500 | 4,547 |
| 2020/09/16 | 313,000 | 314,500 | 309,000 | 311,500 | 2,304 |
| 2020/09/15 | 307,500 | 312,500 | 305,000 | 312,500 | 2,640 |
| 2020/09/14 | 308,000 | 312,500 | 305,500 | 310,500 | 1,525 |
| 2020/09/11 | 307,500 | 311,500 | 307,500 | 309,500 | 2,355 |
| 2020/09/10 | 309,500 | 311,500 | 307,500 | 310,500 | 2,315 |
| 2020/09/09 | 309,000 | 314,500 | 309,000 | 311,000 | 2,089 |
| 2020/09/08 | 317,000 | 317,500 | 310,000 | 310,000 | 2,719 |
| 2020/09/07 | 323,000 | 323,500 | 316,000 | 316,000 | 2,079 |
| 2020/09/04 | 327,500 | 328,500 | 323,000 | 324,000 | 1,564 |
| 2020/09/03 | 326,500 | 329,000 | 324,500 | 329,000 | 1,313 |
| 2020/09/02 | 325,000 | 329,000 | 323,000 | 327,000 | 1,874 |
| 2020/09/01 | 327,000 | 327,500 | 321,500 | 323,000 | 3,137 |
| 2020/08/31 | 323,500 | 328,500 | 321,000 | 327,000 | 1,949 |
| 2020/08/28 | 323,000 | 325,500 | 319,500 | 323,000 | 3,424 |
| 2020/08/27 | 323,000 | 323,500 | 319,500 | 323,000 | 2,384 |
| 2020/08/26 | 329,000 | 329,500 | 322,000 | 323,000 | 1,913 |
| 2020/08/25 | 335,000 | 335,000 | 327,500 | 328,500 | 1,786 |
| 2020/08/24 | 338,500 | 342,500 | 334,000 | 335,000 | 2,009 |
| 2020/08/21 | 334,500 | 338,500 | 330,500 | 338,000 | 3,301 |
| 2020/08/20 | 330,500 | 332,500 | 327,500 | 330,000 | 1,645 |
| 2020/08/19 | 332,000 | 332,500 | 327,500 | 332,000 | 1,557 |
| 2020/08/18 | 333,500 | 335,500 | 331,500 | 332,000 | 2,334 |
| 2020/08/17 | 330,500 | 333,500 | 330,500 | 333,000 | 1,910 |
| 2020/08/14 | 327,000 | 329,500 | 323,000 | 328,500 | 2,146 |
| 2020/08/13 | 325,500 | 327,500 | 323,500 | 327,000 | 2,348 |
| 2020/08/12 | 331,000 | 332,500 | 321,000 | 325,500 | 3,389 |
| 2020/08/11 | 335,000 | 335,500 | 326,500 | 330,000 | 3,224 |
| 2020/08/07 | 340,500 | 341,000 | 331,000 | 335,500 | 3,055 |
| 2020/08/06 | 341,000 | 341,000 | 329,500 | 337,500 | 3,019 |
| 2020/08/05 | 334,500 | 341,500 | 331,500 | 341,000 | 3,019 |
| 2020/08/04 | 332,500 | 335,500 | 329,500 | 334,000 | 1,890 |
| 2020/08/03 | 331,000 | 337,500 | 330,500 | 330,500 | 2,401 |
| 2020/07/31 | 331,000 | 331,000 | 326,000 | 331,000 | 2,321 |
| 2020/07/30 | 334,000 | 334,500 | 326,000 | 331,000 | 4,395 |
| 2020/07/29 | 340,000 | 343,000 | 339,000 | 341,000 | 2,620 |
| 2020/07/28 | 337,500 | 342,500 | 335,500 | 342,500 | 1,608 |
| 2020/07/27 | 336,500 | 339,500 | 332,000 | 339,500 | 2,160 |
| 2020/07/22 | 336,000 | 339,500 | 332,500 | 339,500 | 2,061 |
| 2020/07/21 | 338,500 | 341,000 | 335,500 | 341,000 | 3,180 |
| 2020/07/20 | 338,500 | 342,500 | 336,000 | 340,500 | 2,206 |
| 2020/07/17 | 341,500 | 343,500 | 337,000 | 339,500 | 1,469 |
| 2020/07/16 | 342,500 | 343,000 | 334,500 | 339,000 | 2,678 |
| 2020/07/15 | 344,000 | 347,500 | 339,000 | 343,000 | 2,826 |
| 2020/07/14 | 346,000 | 350,000 | 342,000 | 344,000 | 2,834 |
| 2020/07/13 | 345,000 | 351,500 | 344,500 | 347,000 | 1,890 |
| 2020/07/10 | 347,500 | 351,500 | 343,500 | 344,000 | 2,700 |
| 2020/07/09 | 338,500 | 346,500 | 337,500 | 346,000 | 2,467 |
| 2020/07/08 | 343,000 | 347,500 | 339,500 | 340,000 | 2,628 |
| 2020/07/07 | 336,500 | 344,000 | 332,000 | 340,500 | 2,421 |
| 2020/07/06 | 334,500 | 345,500 | 332,500 | 337,500 | 3,651 |
| 2020/07/03 | 324,500 | 332,500 | 324,000 | 331,500 | 1,996 |
| 2020/07/02 | 327,500 | 330,000 | 322,000 | 327,000 | 2,469 |
| 2020/07/01 | 320,500 | 326,500 | 320,500 | 325,000 | 1,514 |
| 2020/06/30 | 332,500 | 332,500 | 317,500 | 322,000 | 3,836 |
| 2020/06/29 | 327,000 | 333,000 | 323,500 | 330,000 | 10,045 |
| 2020/06/26 | 328,000 | 331,000 | 322,500 | 329,000 | 1,929 |
| 2020/06/25 | 329,000 | 332,500 | 322,500 | 327,500 | 3,365 |
| 2020/06/24 | 326,500 | 333,000 | 322,500 | 333,000 | 2,338 |
| 2020/06/23 | 329,000 | 332,000 | 325,500 | 328,500 | 1,606 |
| 2020/06/22 | 324,000 | 332,000 | 321,500 | 326,500 | 2,475 |
| 2020/06/19 | 329,500 | 331,000 | 324,000 | 324,000 | 2,294 |
| 2020/06/18 | 328,000 | 329,500 | 324,000 | 329,500 | 2,330 |
| 2020/06/17 | 326,500 | 328,500 | 322,000 | 328,000 | 1,655 |
| 2020/06/16 | 321,500 | 327,500 | 318,500 | 323,500 | 2,681 |
| 2020/06/15 | 318,000 | 321,000 | 310,500 | 310,500 | 2,104 |
| 2020/06/12 | 313,000 | 321,500 | 307,500 | 321,000 | 4,706 |
| 2020/06/11 | 309,000 | 315,500 | 306,500 | 313,500 | 3,385 |
| 2020/06/10 | 312,000 | 313,500 | 309,000 | 312,000 | 1,541 |
| 2020/06/09 | 307,000 | 315,500 | 307,000 | 314,500 | 3,066 |
| 2020/06/08 | 313,500 | 318,000 | 306,500 | 307,000 | 3,006 |
| 2020/06/05 | 314,000 | 316,000 | 308,500 | 312,500 | 2,316 |
| 2020/06/04 | 320,000 | 322,500 | 313,000 | 314,000 | 2,593 |
| 2020/06/03 | 319,500 | 323,500 | 315,000 | 319,500 | 2,678 |
| 2020/06/02 | 320,000 | 327,500 | 318,500 | 320,500 | 3,336 |
| 2020/06/01 | 325,500 | 326,000 | 313,500 | 316,000 | 3,114 |
| 2020/05/29 | 318,500 | 327,500 | 317,500 | 326,000 | 4,442 |
| 2020/05/28 | 318,500 | 320,500 | 310,000 | 316,000 | 3,168 |
| 2020/05/27 | 321,000 | 323,000 | 318,000 | 318,500 | 2,213 |
| 2020/05/26 | 315,500 | 321,500 | 314,500 | 320,000 | 1,203 |
| 2020/05/25 | 319,000 | 319,000 | 313,000 | 315,000 | 1,565 |
| 2020/05/22 | 317,500 | 320,500 | 314,000 | 316,500 | 1,442 |
| 2020/05/21 | 315,000 | 319,500 | 311,000 | 316,500 | 2,045 |
| 2020/05/20 | 310,500 | 315,500 | 305,500 | 313,500 | 2,071 |
| 2020/05/19 | 314,000 | 316,500 | 306,000 | 310,000 | 2,488 |
| 2020/05/18 | 305,000 | 308,500 | 299,800 | 307,500 | 1,874 |
| 2020/05/15 | 308,500 | 309,000 | 295,100 | 301,000 | 3,052 |
| 2020/05/14 | 312,500 | 313,000 | 304,000 | 307,000 | 2,397 |
| 2020/05/13 | 314,000 | 317,500 | 307,500 | 312,500 | 3,214 |
| 2020/05/12 | 320,000 | 320,000 | 311,000 | 314,500 | 3,335 |
| 2020/05/11 | 334,000 | 338,000 | 317,500 | 319,500 | 4,317 |
| 2020/05/08 | 326,500 | 336,500 | 323,500 | 331,500 | 4,933 |
| 2020/05/07 | 335,500 | 335,500 | 322,000 | 327,500 | 2,425 |
| 2020/05/01 | 321,500 | 326,500 | 317,000 | 321,500 | 1,338 |
| 2020/04/30 | 330,000 | 330,000 | 313,500 | 320,500 | 2,579 |
| 2020/04/28 | 327,500 | 329,000 | 318,000 | 324,000 | 2,700 |
| 2020/04/27 | 317,500 | 322,500 | 315,500 | 321,500 | 2,753 |
| 2020/04/24 | 320,000 | 322,000 | 309,500 | 314,000 | 2,887 |
| 2020/04/23 | 322,000 | 323,500 | 315,000 | 320,000 | 2,942 |
| 2020/04/22 | 315,000 | 319,500 | 310,500 | 315,000 | 3,350 |
| 2020/04/21 | 323,000 | 324,500 | 309,500 | 317,000 | 3,471 |
| 2020/04/20 | 318,500 | 327,500 | 316,500 | 322,000 | 1,992 |
| 2020/04/17 | 315,000 | 321,000 | 313,000 | 320,000 | 4,471 |
| 2020/04/16 | 297,000 | 317,500 | 290,500 | 316,000 | 5,581 |
| 2020/04/15 | 298,000 | 302,500 | 292,200 | 297,200 | 4,242 |
| 2020/04/14 | 296,700 | 301,500 | 294,800 | 298,300 | 1,880 |
| 2020/04/13 | 299,500 | 304,000 | 293,200 | 294,700 | 2,044 |
| 2020/04/10 | 301,500 | 305,500 | 290,500 | 299,000 | 1,730 |
| 2020/04/09 | 303,500 | 309,500 | 292,200 | 297,600 | 2,771 |
| 2020/04/08 | 290,400 | 304,000 | 277,700 | 300,500 | 3,050 |
| 2020/04/07 | 277,000 | 313,000 | 276,100 | 289,500 | 3,696 |
| 2020/04/06 | 280,800 | 297,400 | 267,600 | 272,500 | 3,612 |
| 2020/04/03 | 273,400 | 287,800 | 266,000 | 280,100 | 3,368 |
| 2020/04/02 | 279,000 | 285,700 | 268,600 | 274,700 | 5,816 |
| 2020/04/01 | 307,000 | 307,000 | 278,500 | 285,800 | 5,602 |
| 2020/03/31 | 295,500 | 310,000 | 280,200 | 307,500 | 8,716 |
| 2020/03/30 | 285,200 | 302,500 | 275,200 | 302,500 | 4,087 |
| 2020/03/27 | 301,500 | 309,500 | 273,400 | 289,400 | 6,655 |
| 2020/03/26 | 309,000 | 324,500 | 294,700 | 302,000 | 7,787 |
| 2020/03/25 | 310,000 | 313,500 | 279,100 | 308,000 | 7,159 |
| 2020/03/24 | 253,100 | 286,600 | 251,700 | 277,800 | 9,101 |
| 2020/03/23 | 217,100 | 238,100 | 210,200 | 238,100 | 6,680 |
| 2020/03/19 | 247,100 | 255,900 | 198,100 | 198,100 | 10,873 |
| 2020/03/18 | 268,600 | 283,700 | 248,000 | 248,100 | 6,778 |
| 2020/03/17 | 249,500 | 268,600 | 241,400 | 266,000 | 7,610 |
| 2020/03/16 | 272,500 | 283,700 | 254,500 | 264,500 | 4,758 |
| 2020/03/13 | 298,300 | 298,300 | 233,700 | 270,800 | 11,146 |
| 2020/03/12 | 304,000 | 313,500 | 297,400 | 303,500 | 6,463 |
| 2020/03/11 | 320,000 | 329,000 | 314,500 | 315,500 | 4,219 |
| 2020/03/10 | 304,500 | 316,000 | 295,800 | 315,500 | 6,998 |
| 2020/03/09 | 324,000 | 327,000 | 312,000 | 314,000 | 5,895 |
| 2020/03/06 | 336,000 | 336,000 | 328,500 | 330,500 | 2,779 |
| 2020/03/05 | 331,500 | 341,000 | 331,000 | 336,000 | 2,676 |
| 2020/03/04 | 330,000 | 331,000 | 326,000 | 331,000 | 2,940 |
| 2020/03/03 | 333,500 | 339,500 | 329,000 | 329,000 | 3,440 |
| 2020/03/02 | 323,500 | 334,000 | 323,500 | 328,500 | 4,469 |
| 2020/02/28 | 342,500 | 343,000 | 327,500 | 330,500 | 6,187 |
| 2020/02/27 | 348,500 | 352,500 | 346,000 | 347,000 | 2,726 |
| 2020/02/26 | 354,500 | 355,500 | 350,500 | 351,000 | 2,903 |
| 2020/02/25 | 353,500 | 357,000 | 350,000 | 354,500 | 2,806 |
| 2020/02/21 | 354,500 | 357,000 | 354,000 | 354,000 | 1,393 |
| 2020/02/20 | 352,000 | 354,000 | 351,000 | 354,000 | 1,356 |
| 2020/02/19 | 351,000 | 353,500 | 350,000 | 352,500 | 1,635 |
| 2020/02/18 | 351,000 | 354,000 | 350,500 | 351,500 | 1,002 |
| 2020/02/17 | 350,000 | 353,500 | 349,500 | 350,500 | 1,258 |
| 2020/02/14 | 349,500 | 353,500 | 349,500 | 350,500 | 1,126 |
| 2020/02/13 | 352,000 | 353,000 | 349,500 | 350,000 | 1,461 |
| 2020/02/12 | 351,000 | 353,000 | 350,000 | 352,500 | 1,454 |
| 2020/02/10 | 350,000 | 352,000 | 348,000 | 348,500 | 1,534 |
| 2020/02/07 | 343,500 | 350,500 | 343,500 | 349,000 | 2,388 |
| 2020/02/06 | 346,500 | 348,500 | 343,500 | 344,000 | 1,827 |
| 2020/02/05 | 348,500 | 349,000 | 343,500 | 344,500 | 2,605 |
| 2020/02/04 | 353,500 | 354,500 | 345,500 | 346,000 | 9,203 |
| 2020/02/03 | 352,000 | 357,000 | 351,500 | 355,500 | 5,929 |
| 2020/01/31 | 353,000 | 357,000 | 350,500 | 357,000 | 2,463 |
| 2020/01/30 | 351,500 | 354,000 | 348,000 | 351,000 | 2,986 |
| 2020/01/29 | 360,000 | 361,000 | 357,000 | 357,000 | 1,883 |
| 2020/01/28 | 358,500 | 361,500 | 357,500 | 360,500 | 1,054 |
| 2020/01/27 | 357,500 | 360,000 | 356,500 | 358,500 | 1,181 |
| 2020/01/24 | 355,500 | 358,000 | 355,000 | 358,000 | 2,321 |
| 2020/01/23 | 355,500 | 356,000 | 353,500 | 356,000 | 938 |
| 2020/01/22 | 350,500 | 355,000 | 350,500 | 355,000 | 1,302 |
| 2020/01/21 | 352,000 | 353,000 | 351,000 | 351,000 | 904 |
| 2020/01/20 | 349,000 | 352,000 | 347,500 | 352,000 | 1,174 |
| 2020/01/17 | 347,000 | 347,500 | 345,500 | 347,000 | 1,838 |
| 2020/01/16 | 346,000 | 347,500 | 345,000 | 345,500 | 3,429 |
| 2020/01/15 | 343,500 | 347,000 | 343,500 | 346,000 | 2,694 |
| 2020/01/14 | 345,000 | 347,500 | 343,000 | 345,000 | 1,683 |
| 2020/01/10 | 341,500 | 346,500 | 341,500 | 346,000 | 1,412 |
| 2020/01/09 | 336,000 | 342,500 | 336,000 | 341,500 | 2,639 |
| 2020/01/08 | 345,000 | 346,500 | 338,500 | 338,500 | 2,918 |
| 2020/01/07 | 346,000 | 346,000 | 341,500 | 342,000 | 1,863 |
| 2020/01/06 | 343,500 | 346,000 | 342,000 | 343,500 | 1,575 |