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 |
|---|---|---|---|---|---|
| 2022/12/30 | 300,500 | 300,500 | 296,500 | 296,600 | 2,149 |
| 2022/12/29 | 298,500 | 301,000 | 296,300 | 300,500 | 2,389 |
| 2022/12/28 | 294,900 | 298,800 | 293,800 | 297,800 | 1,683 |
| 2022/12/27 | 292,600 | 295,900 | 292,300 | 295,000 | 1,603 |
| 2022/12/26 | 293,600 | 293,900 | 289,600 | 291,800 | 1,605 |
| 2022/12/23 | 294,500 | 295,000 | 289,900 | 291,900 | 2,289 |
| 2022/12/22 | 291,900 | 296,100 | 291,800 | 294,400 | 3,253 |
| 2022/12/21 | 288,500 | 297,000 | 288,400 | 291,800 | 5,018 |
| 2022/12/20 | 304,500 | 305,000 | 283,000 | 287,000 | 5,516 |
| 2022/12/19 | 311,000 | 311,000 | 304,500 | 305,000 | 2,251 |
| 2022/12/16 | 311,000 | 313,000 | 308,000 | 312,500 | 3,445 |
| 2022/12/15 | 309,000 | 312,000 | 309,000 | 311,000 | 2,161 |
| 2022/12/14 | 307,500 | 311,000 | 307,000 | 308,500 | 2,609 |
| 2022/12/13 | 309,500 | 311,000 | 306,000 | 307,000 | 1,591 |
| 2022/12/12 | 311,000 | 311,500 | 309,000 | 311,000 | 1,677 |
| 2022/12/09 | 315,000 | 315,000 | 309,500 | 312,500 | 3,392 |
| 2022/12/08 | 310,500 | 311,500 | 307,000 | 311,500 | 2,324 |
| 2022/12/07 | 309,500 | 312,500 | 309,500 | 310,500 | 2,105 |
| 2022/12/06 | 311,000 | 311,500 | 308,000 | 309,500 | 1,129 |
| 2022/12/05 | 310,500 | 311,000 | 306,000 | 309,500 | 1,275 |
| 2022/12/02 | 313,000 | 314,000 | 308,500 | 310,500 | 1,703 |
| 2022/12/01 | 316,000 | 317,000 | 309,000 | 310,000 | 2,388 |
| 2022/11/30 | 318,000 | 319,000 | 314,500 | 315,500 | 1,307 |
| 2022/11/29 | 319,500 | 321,000 | 317,000 | 318,000 | 1,820 |
| 2022/11/28 | 317,500 | 319,500 | 317,000 | 319,500 | 1,845 |
| 2022/11/25 | 316,500 | 319,500 | 313,500 | 315,000 | 1,544 |
| 2022/11/24 | 316,500 | 318,000 | 315,000 | 316,500 | 1,236 |
| 2022/11/22 | 320,500 | 320,500 | 315,000 | 316,000 | 1,148 |
| 2022/11/21 | 316,000 | 321,000 | 315,500 | 319,500 | 1,245 |
| 2022/11/18 | 317,500 | 317,500 | 314,000 | 316,000 | 987 |
| 2022/11/17 | 315,000 | 318,000 | 315,000 | 317,000 | 1,211 |
| 2022/11/16 | 315,000 | 315,000 | 312,500 | 314,500 | 1,062 |
| 2022/11/15 | 316,500 | 316,500 | 312,500 | 314,500 | 1,916 |
| 2022/11/14 | 317,000 | 317,000 | 312,500 | 314,500 | 1,576 |
| 2022/11/11 | 316,000 | 318,500 | 314,000 | 317,000 | 1,753 |
| 2022/11/10 | 312,500 | 312,500 | 310,000 | 311,000 | 1,154 |
| 2022/11/09 | 311,500 | 312,500 | 308,500 | 311,500 | 1,483 |
| 2022/11/08 | 308,500 | 312,000 | 308,500 | 310,000 | 1,191 |
| 2022/11/07 | 313,000 | 313,500 | 307,000 | 309,000 | 1,548 |
| 2022/11/04 | 316,000 | 316,500 | 311,500 | 313,000 | 2,096 |
| 2022/11/02 | 318,000 | 318,000 | 312,000 | 313,000 | 3,987 |
| 2022/11/01 | 314,500 | 318,000 | 310,000 | 317,500 | 3,284 |
| 2022/10/31 | 315,500 | 317,500 | 312,500 | 315,500 | 3,543 |
| 2022/10/28 | 309,000 | 315,000 | 307,000 | 314,500 | 3,582 |
| 2022/10/27 | 303,000 | 310,000 | 302,000 | 309,500 | 3,170 |
| 2022/10/26 | 298,800 | 305,500 | 298,700 | 305,000 | 3,113 |
| 2022/10/25 | 297,600 | 299,000 | 295,700 | 296,800 | 1,658 |
| 2022/10/24 | 300,000 | 300,000 | 296,700 | 297,100 | 1,436 |
| 2022/10/21 | 299,500 | 301,000 | 298,400 | 299,800 | 1,836 |
| 2022/10/20 | 300,000 | 301,500 | 299,300 | 299,500 | 1,781 |
| 2022/10/19 | 303,000 | 303,000 | 300,500 | 301,000 | 1,813 |
| 2022/10/18 | 307,500 | 308,000 | 302,000 | 303,500 | 2,738 |
| 2022/10/17 | 307,000 | 309,000 | 305,000 | 307,500 | 1,631 |
| 2022/10/14 | 310,000 | 312,000 | 309,000 | 309,000 | 1,726 |
| 2022/10/13 | 310,500 | 312,000 | 308,000 | 308,000 | 2,010 |
| 2022/10/12 | 311,500 | 313,500 | 311,500 | 312,500 | 1,685 |
| 2022/10/11 | 311,500 | 312,000 | 308,500 | 310,500 | 2,500 |
| 2022/10/07 | 312,000 | 315,000 | 310,000 | 313,000 | 3,320 |
| 2022/10/06 | 322,000 | 325,000 | 315,500 | 315,500 | 3,550 |
| 2022/10/05 | 330,000 | 331,000 | 322,000 | 323,500 | 2,467 |
| 2022/10/04 | 327,500 | 332,500 | 327,500 | 331,000 | 2,131 |
| 2022/10/03 | 330,500 | 330,500 | 323,500 | 327,500 | 1,890 |
| 2022/09/30 | 327,500 | 329,500 | 322,000 | 329,000 | 3,022 |
| 2022/09/29 | 329,500 | 333,500 | 328,000 | 329,500 | 2,433 |
| 2022/09/28 | 330,500 | 332,000 | 323,500 | 324,500 | 2,963 |
| 2022/09/27 | 333,500 | 337,000 | 329,000 | 329,500 | 4,444 |
| 2022/09/26 | 339,000 | 340,000 | 333,500 | 333,500 | 2,411 |
| 2022/09/22 | 339,000 | 340,500 | 335,000 | 340,000 | 2,129 |
| 2022/09/21 | 338,500 | 340,000 | 337,500 | 338,000 | 1,787 |
| 2022/09/20 | 344,500 | 345,000 | 335,000 | 337,000 | 2,166 |
| 2022/09/16 | 333,500 | 339,500 | 333,000 | 337,500 | 2,481 |
| 2022/09/15 | 335,500 | 337,000 | 333,000 | 334,500 | 1,632 |
| 2022/09/14 | 338,000 | 338,000 | 335,000 | 336,500 | 858 |
| 2022/09/13 | 339,500 | 340,000 | 338,000 | 339,500 | 1,536 |
| 2022/09/12 | 338,500 | 340,000 | 338,000 | 338,500 | 941 |
| 2022/09/09 | 334,500 | 338,500 | 334,000 | 338,000 | 1,646 |
| 2022/09/08 | 335,500 | 336,000 | 333,500 | 335,000 | 1,151 |
| 2022/09/07 | 335,500 | 337,000 | 334,000 | 334,500 | 869 |
| 2022/09/06 | 334,500 | 336,000 | 333,000 | 334,000 | 697 |
| 2022/09/05 | 333,500 | 336,500 | 332,500 | 334,500 | 1,151 |
| 2022/09/02 | 336,000 | 336,500 | 334,000 | 334,000 | 1,094 |
| 2022/09/01 | 341,500 | 341,500 | 333,000 | 334,500 | 2,286 |
| 2022/08/31 | 340,500 | 341,500 | 335,000 | 341,500 | 3,995 |
| 2022/08/30 | 336,500 | 341,000 | 336,000 | 341,000 | 1,392 |
| 2022/08/29 | 336,500 | 338,000 | 335,500 | 336,500 | 1,619 |
| 2022/08/26 | 337,000 | 339,500 | 336,000 | 339,500 | 921 |
| 2022/08/25 | 333,000 | 338,000 | 332,500 | 336,500 | 990 |
| 2022/08/24 | 337,000 | 337,000 | 332,000 | 333,000 | 1,592 |
| 2022/08/23 | 335,500 | 335,500 | 332,000 | 333,500 | 1,394 |
| 2022/08/22 | 333,000 | 337,500 | 333,000 | 337,000 | 1,428 |
| 2022/08/19 | 337,000 | 338,500 | 335,500 | 337,000 | 1,023 |
| 2022/08/18 | 335,000 | 337,000 | 331,500 | 335,000 | 1,194 |
| 2022/08/17 | 336,500 | 337,500 | 334,000 | 336,000 | 859 |
| 2022/08/16 | 331,500 | 337,500 | 330,500 | 336,500 | 1,361 |
| 2022/08/15 | 332,000 | 332,000 | 329,500 | 331,500 | 1,123 |
| 2022/08/12 | 336,000 | 336,000 | 330,000 | 331,000 | 1,343 |
| 2022/08/10 | 335,000 | 336,000 | 332,000 | 335,000 | 1,575 |
| 2022/08/09 | 336,000 | 338,000 | 335,000 | 336,000 | 1,591 |
| 2022/08/08 | 338,500 | 339,500 | 335,000 | 338,000 | 1,431 |
| 2022/08/05 | 337,500 | 339,000 | 333,500 | 339,000 | 1,435 |
| 2022/08/04 | 339,500 | 340,500 | 336,000 | 337,000 | 1,434 |
| 2022/08/03 | 338,500 | 341,000 | 334,000 | 337,500 | 2,252 |
| 2022/08/02 | 339,000 | 341,000 | 335,500 | 335,500 | 2,307 |
| 2022/08/01 | 337,500 | 340,500 | 337,000 | 339,000 | 1,910 |
| 2022/07/29 | 335,000 | 338,000 | 334,500 | 336,500 | 2,613 |
| 2022/07/28 | 333,500 | 335,000 | 331,500 | 334,000 | 2,100 |
| 2022/07/27 | 338,500 | 342,500 | 338,500 | 339,000 | 2,779 |
| 2022/07/26 | 344,500 | 344,500 | 338,000 | 341,000 | 2,422 |
| 2022/07/25 | 344,500 | 347,000 | 343,500 | 344,500 | 1,530 |
| 2022/07/22 | 345,500 | 347,000 | 343,500 | 345,000 | 1,864 |
| 2022/07/21 | 343,000 | 345,500 | 342,500 | 345,000 | 2,542 |
| 2022/07/20 | 341,000 | 343,000 | 338,500 | 343,000 | 2,550 |
| 2022/07/19 | 340,000 | 342,500 | 339,500 | 340,000 | 2,111 |
| 2022/07/15 | 337,500 | 339,000 | 336,500 | 337,500 | 1,805 |
| 2022/07/14 | 336,000 | 338,500 | 335,000 | 336,500 | 1,483 |
| 2022/07/13 | 335,500 | 340,000 | 335,000 | 337,500 | 1,570 |
| 2022/07/12 | 335,500 | 337,500 | 332,000 | 336,000 | 1,638 |
| 2022/07/11 | 335,000 | 337,500 | 335,000 | 336,000 | 730 |
| 2022/07/08 | 336,000 | 338,000 | 332,500 | 335,000 | 2,432 |
| 2022/07/07 | 335,000 | 339,000 | 335,000 | 338,500 | 1,676 |
| 2022/07/06 | 337,000 | 338,000 | 333,000 | 334,000 | 1,302 |
| 2022/07/05 | 336,000 | 337,500 | 333,500 | 337,500 | 1,213 |
| 2022/07/04 | 332,500 | 337,000 | 330,500 | 337,000 | 1,682 |
| 2022/07/01 | 334,000 | 334,500 | 328,500 | 330,500 | 2,524 |
| 2022/06/30 | 332,000 | 336,000 | 332,000 | 335,000 | 2,483 |
| 2022/06/29 | 328,500 | 331,000 | 327,000 | 331,000 | 2,438 |
| 2022/06/28 | 323,500 | 330,000 | 323,000 | 329,500 | 2,980 |
| 2022/06/27 | 321,000 | 324,500 | 320,500 | 324,000 | 3,910 |
| 2022/06/24 | 321,000 | 324,000 | 320,000 | 321,000 | 2,054 |
| 2022/06/23 | 320,000 | 326,500 | 318,500 | 321,000 | 2,441 |
| 2022/06/22 | 325,000 | 325,500 | 318,500 | 319,000 | 2,043 |
| 2022/06/21 | 322,500 | 326,000 | 322,000 | 323,500 | 1,312 |
| 2022/06/20 | 322,500 | 325,000 | 318,000 | 321,500 | 1,987 |
| 2022/06/17 | 323,500 | 327,000 | 321,000 | 321,500 | 5,588 |
| 2022/06/16 | 324,000 | 332,500 | 324,000 | 327,500 | 5,563 |
| 2022/06/15 | 329,000 | 332,500 | 320,000 | 320,500 | 3,401 |
| 2022/06/14 | 332,500 | 335,500 | 328,000 | 330,000 | 2,453 |
| 2022/06/13 | 333,000 | 338,000 | 333,000 | 334,500 | 1,477 |
| 2022/06/10 | 339,000 | 339,500 | 335,000 | 335,000 | 1,793 |
| 2022/06/09 | 338,500 | 341,500 | 337,500 | 340,000 | 1,215 |
| 2022/06/08 | 338,500 | 341,500 | 338,500 | 340,500 | 1,041 |
| 2022/06/07 | 338,000 | 340,500 | 337,500 | 339,000 | 1,320 |
| 2022/06/06 | 333,000 | 339,500 | 332,500 | 338,500 | 1,634 |
| 2022/06/03 | 334,500 | 336,500 | 332,000 | 332,500 | 1,318 |
| 2022/06/02 | 335,500 | 336,000 | 332,000 | 336,000 | 2,088 |
| 2022/06/01 | 338,000 | 338,000 | 333,000 | 334,500 | 1,459 |
| 2022/05/31 | 333,000 | 340,000 | 333,000 | 339,000 | 4,368 |
| 2022/05/30 | 331,500 | 336,500 | 331,000 | 336,500 | 1,501 |
| 2022/05/27 | 328,500 | 333,500 | 326,000 | 331,500 | 2,845 |
| 2022/05/26 | 330,500 | 334,000 | 329,000 | 331,000 | 1,950 |
| 2022/05/25 | 327,000 | 333,500 | 327,000 | 333,000 | 1,397 |
| 2022/05/24 | 328,000 | 329,500 | 327,000 | 328,000 | 896 |
| 2022/05/23 | 328,500 | 331,500 | 328,500 | 329,000 | 1,105 |
| 2022/05/20 | 326,500 | 330,500 | 326,500 | 329,500 | 1,852 |
| 2022/05/19 | 328,000 | 328,500 | 326,000 | 327,000 | 1,062 |
| 2022/05/18 | 326,500 | 329,500 | 325,000 | 328,500 | 1,163 |
| 2022/05/17 | 324,000 | 328,000 | 324,000 | 327,000 | 1,381 |
| 2022/05/16 | 330,000 | 332,500 | 321,500 | 324,500 | 2,729 |
| 2022/05/13 | 329,000 | 332,500 | 326,000 | 331,000 | 2,475 |
| 2022/05/12 | 329,000 | 330,000 | 321,500 | 324,500 | 2,649 |
| 2022/05/11 | 333,500 | 335,500 | 328,500 | 330,000 | 5,048 |
| 2022/05/10 | 333,500 | 334,000 | 325,500 | 328,000 | 3,321 |
| 2022/05/09 | 330,500 | 333,000 | 328,000 | 329,000 | 2,230 |
| 2022/05/06 | 326,500 | 332,500 | 325,500 | 331,000 | 2,434 |
| 2022/05/02 | 320,500 | 329,000 | 320,000 | 326,000 | 1,815 |
| 2022/04/28 | 325,500 | 328,500 | 324,000 | 324,000 | 2,673 |
| 2022/04/27 | 322,500 | 327,500 | 321,000 | 325,500 | 1,169 |
| 2022/04/26 | 325,000 | 326,500 | 321,500 | 322,500 | 1,991 |
| 2022/04/25 | 325,500 | 327,000 | 322,000 | 324,500 | 1,002 |
| 2022/04/22 | 322,500 | 328,500 | 321,000 | 326,000 | 1,114 |
| 2022/04/21 | 318,500 | 324,000 | 318,500 | 322,000 | 1,487 |
| 2022/04/20 | 320,500 | 323,500 | 316,500 | 322,000 | 2,903 |
| 2022/04/19 | 325,500 | 325,500 | 320,500 | 322,500 | 2,273 |
| 2022/04/18 | 325,000 | 328,500 | 324,000 | 327,500 | 1,161 |
| 2022/04/15 | 325,500 | 328,000 | 323,500 | 325,000 | 981 |
| 2022/04/14 | 327,500 | 328,500 | 322,500 | 325,000 | 1,198 |
| 2022/04/13 | 325,000 | 327,500 | 323,500 | 326,000 | 2,540 |
| 2022/04/12 | 327,500 | 328,500 | 324,500 | 324,500 | 1,225 |
| 2022/04/11 | 325,000 | 330,000 | 324,500 | 327,500 | 934 |
| 2022/04/08 | 328,500 | 330,500 | 324,500 | 325,000 | 1,524 |
| 2022/04/07 | 332,000 | 332,000 | 325,500 | 326,500 | 1,333 |
| 2022/04/06 | 332,000 | 333,500 | 329,500 | 331,500 | 2,203 |
| 2022/04/05 | 330,000 | 333,000 | 327,500 | 333,000 | 2,058 |
| 2022/04/04 | 335,000 | 335,000 | 324,000 | 330,000 | 2,278 |
| 2022/04/01 | 325,500 | 330,500 | 320,000 | 328,000 | 2,389 |
| 2022/03/31 | 325,500 | 331,000 | 323,500 | 328,500 | 2,136 |
| 2022/03/30 | 335,500 | 335,500 | 320,000 | 324,000 | 2,415 |
| 2022/03/29 | 325,000 | 330,500 | 324,500 | 329,500 | 2,435 |
| 2022/03/28 | 322,000 | 327,000 | 320,000 | 326,000 | 1,880 |
| 2022/03/25 | 326,000 | 326,000 | 319,500 | 320,000 | 1,940 |
| 2022/03/24 | 320,500 | 324,000 | 316,500 | 324,000 | 2,428 |
| 2022/03/23 | 323,000 | 323,000 | 316,500 | 320,500 | 1,612 |
| 2022/03/22 | 315,500 | 323,500 | 312,000 | 323,000 | 2,270 |
| 2022/03/18 | 314,000 | 316,000 | 312,000 | 315,500 | 2,785 |
| 2022/03/17 | 307,500 | 311,000 | 306,500 | 309,500 | 1,670 |
| 2022/03/16 | 305,500 | 309,000 | 304,000 | 309,000 | 2,143 |
| 2022/03/15 | 308,000 | 309,500 | 303,000 | 305,000 | 1,548 |
| 2022/03/14 | 311,000 | 313,500 | 308,000 | 308,000 | 1,000 |
| 2022/03/11 | 316,000 | 318,000 | 310,000 | 311,000 | 2,586 |
| 2022/03/10 | 310,000 | 312,500 | 306,500 | 311,000 | 1,820 |
| 2022/03/09 | 307,500 | 311,000 | 304,500 | 305,000 | 3,160 |
| 2022/03/08 | 311,000 | 312,500 | 307,500 | 308,000 | 1,980 |
| 2022/03/07 | 313,000 | 314,500 | 309,000 | 312,500 | 1,765 |
| 2022/03/04 | 314,500 | 314,500 | 310,000 | 312,000 | 1,316 |
| 2022/03/03 | 317,000 | 317,000 | 313,500 | 314,000 | 1,617 |
| 2022/03/02 | 315,500 | 318,000 | 314,500 | 316,000 | 3,715 |
| 2022/03/01 | 308,000 | 314,000 | 308,000 | 314,000 | 2,418 |
| 2022/02/28 | 306,500 | 311,000 | 305,000 | 310,500 | 1,985 |
| 2022/02/25 | 305,500 | 310,000 | 303,500 | 307,000 | 2,641 |
| 2022/02/24 | 306,000 | 312,000 | 303,500 | 309,000 | 4,370 |
| 2022/02/22 | 304,000 | 306,000 | 302,000 | 304,500 | 2,452 |
| 2022/02/21 | 310,000 | 311,500 | 307,500 | 307,500 | 783 |
| 2022/02/18 | 313,000 | 314,000 | 310,000 | 312,000 | 1,851 |
| 2022/02/17 | 310,500 | 315,000 | 310,000 | 314,000 | 1,434 |
| 2022/02/16 | 308,000 | 312,500 | 307,000 | 312,000 | 1,713 |
| 2022/02/15 | 308,500 | 314,000 | 304,500 | 306,000 | 2,972 |
| 2022/02/14 | 312,000 | 315,500 | 310,000 | 310,000 | 2,168 |
| 2022/02/10 | 310,500 | 317,500 | 310,500 | 317,500 | 2,839 |
| 2022/02/09 | 307,000 | 312,500 | 305,500 | 310,500 | 2,449 |
| 2022/02/08 | 312,500 | 318,000 | 305,000 | 307,500 | 3,443 |
| 2022/02/07 | 315,000 | 317,000 | 311,000 | 313,000 | 3,019 |
| 2022/02/04 | 317,500 | 322,000 | 314,500 | 317,500 | 4,443 |
| 2022/02/03 | 310,000 | 319,000 | 309,000 | 316,500 | 4,240 |
| 2022/02/02 | 304,500 | 314,000 | 304,500 | 311,000 | 6,621 |
| 2022/02/01 | 306,000 | 309,000 | 304,000 | 304,000 | 10,056 |
| 2022/01/31 | 305,500 | 314,000 | 305,500 | 308,000 | 4,834 |
| 2022/01/28 | 309,500 | 311,000 | 304,500 | 308,500 | 3,260 |
| 2022/01/27 | 306,000 | 316,500 | 303,500 | 316,500 | 4,179 |
| 2022/01/26 | 307,500 | 310,000 | 304,500 | 307,500 | 2,383 |
| 2022/01/25 | 310,000 | 311,500 | 302,500 | 305,500 | 2,239 |
| 2022/01/24 | 306,000 | 313,000 | 302,500 | 309,500 | 2,948 |
| 2022/01/21 | 294,200 | 310,000 | 292,000 | 307,500 | 5,645 |
| 2022/01/20 | 308,000 | 309,500 | 296,300 | 296,300 | 6,638 |
| 2022/01/19 | 319,000 | 320,500 | 310,000 | 310,500 | 3,203 |
| 2022/01/18 | 321,000 | 323,500 | 318,000 | 318,000 | 1,968 |
| 2022/01/17 | 322,000 | 323,000 | 318,500 | 320,000 | 1,924 |
| 2022/01/14 | 325,500 | 328,000 | 322,500 | 322,500 | 4,770 |
| 2022/01/13 | 324,500 | 328,500 | 323,500 | 326,000 | 3,873 |
| 2022/01/12 | 324,500 | 328,500 | 324,500 | 326,500 | 2,102 |
| 2022/01/11 | 324,500 | 329,000 | 324,500 | 326,000 | 1,363 |
| 2022/01/07 | 322,500 | 328,500 | 322,500 | 327,500 | 2,293 |
| 2022/01/06 | 326,500 | 326,500 | 321,500 | 324,000 | 3,847 |
| 2022/01/05 | 343,000 | 343,000 | 333,000 | 333,000 | 2,394 |
| 2022/01/04 | 340,000 | 341,500 | 337,500 | 341,000 | 1,349 |