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
2025/07/30 292,400 297,900 292,300 297,500 5,205
2025/07/29 297,000 297,800 294,900 296,600 6,002
2025/07/28 294,500 298,700 294,500 297,000 2,515
2025/07/25 292,600 294,900 292,200 294,400 1,650
2025/07/24 292,600 293,500 291,900 292,700 2,370
2025/07/23 293,100 293,900 292,100 292,600 1,473
2025/07/22 294,600 295,300 291,300 293,100 1,652
2025/07/18 293,900 295,600 293,100 294,500 2,180
2025/07/17 293,700 294,000 292,200 293,800 1,289
2025/07/16 291,800 293,900 291,800 293,100 1,565
2025/07/15 292,800 293,900 291,100 292,300 1,584
2025/07/14 291,000 293,600 290,000 292,800 1,384
2025/07/11 292,000 292,400 289,800 290,400 1,741
2025/07/10 289,600 292,000 288,600 292,000 1,064
2025/07/09 291,000 291,300 289,300 289,800 1,823
2025/07/08 292,900 293,900 291,100 291,300 1,950
2025/07/07 290,000 293,300 290,000 292,700 1,486
2025/07/04 290,500 290,500 289,600 289,600 1,179
2025/07/03 289,000 290,500 287,700 289,500 1,620
2025/07/02 287,900 289,200 286,300 287,500 1,828
2025/07/01 286,300 288,000 285,100 287,300 2,204
2025/06/30 287,500 289,000 286,000 286,700 2,765
2025/06/27 289,700 289,700 287,100 289,700 2,204
2025/06/26 288,800 288,800 285,600 288,000 2,370
2025/06/25 290,400 291,200 287,200 287,800 1,557
2025/06/24 290,700 291,600 289,300 289,400 1,674
2025/06/23 289,100 290,900 288,400 289,600 1,457
2025/06/20 287,900 289,700 287,100 289,700 4,087
2025/06/19 288,000 290,400 287,400 290,300 1,896
2025/06/18 288,800 289,200 287,700 288,100 1,543
2025/06/17 287,000 289,100 285,100 289,000 1,780
2025/06/16 289,400 291,800 285,500 286,400 2,463
2025/06/13 286,600 289,000 285,000 289,000 4,134
2025/06/12 287,600 288,000 285,800 286,800 2,600
2025/06/11 285,900 288,100 285,300 287,800 2,294
2025/06/10 284,400 286,200 284,200 285,000 1,800
2025/06/09 286,600 286,900 284,400 284,400 1,577
2025/06/06 285,600 287,000 285,000 286,700 1,200
2025/06/05 285,600 285,900 283,800 285,700 1,644
2025/06/04 286,100 287,700 285,600 285,600 1,223
2025/06/03 285,200 286,900 282,600 286,900 1,522
2025/06/02 283,300 285,200 282,800 285,200 1,946
2025/05/30 283,500 283,600 281,500 283,500 3,367
2025/05/29 285,000 285,100 281,800 283,200 1,829
2025/05/28 283,200 285,200 281,500 285,100 1,586
2025/05/27 280,600 281,900 280,500 281,500 1,491
2025/05/26 281,300 281,300 278,600 280,000 1,584
2025/05/23 277,300 280,300 277,300 279,600 1,431
2025/05/22 277,600 278,400 276,500 278,200 1,348
2025/05/21 279,000 279,000 276,400 278,500 3,064
2025/05/20 280,800 280,800 278,300 278,300 2,222
2025/05/19 280,000 281,100 277,700 281,100 2,863
2025/05/16 280,600 281,400 278,800 280,800 1,784
2025/05/15 280,300 281,900 278,200 279,800 2,071
2025/05/14 278,300 281,500 277,600 281,500 2,817
2025/05/13 284,100 284,700 279,000 279,700 3,094
2025/05/12 282,300 284,800 281,700 284,800 2,966
2025/05/09 279,000 280,800 277,200 280,800 2,597
2025/05/08 282,500 283,400 278,800 279,400 2,528
2025/05/07 281,200 284,800 277,500 284,800 3,738
2025/05/02 277,600 282,100 277,400 281,000 2,003
2025/05/01 277,200 279,200 276,900 279,000 2,063
2025/04/30 275,500 278,000 275,100 277,800 2,248
2025/04/28 276,000 278,200 274,900 276,900 1,202
2025/04/25 277,900 278,400 274,800 276,400 2,268
2025/04/24 280,200 280,900 277,100 277,100 2,426
2025/04/23 282,500 283,200 278,600 280,500 2,567
2025/04/22 281,300 282,300 279,200 281,500 2,704
2025/04/21 276,900 280,600 276,500 280,600 1,605
2025/04/18 278,000 279,300 276,200 277,200 1,406
2025/04/17 279,900 280,700 276,100 278,000 2,658
2025/04/16 276,100 278,900 275,700 278,400 1,850
2025/04/15 278,800 280,000 274,900 276,300 2,006
2025/04/14 276,200 279,600 274,800 278,100 2,052
2025/04/11 272,200 276,600 269,400 276,200 2,384
2025/04/10 268,000 275,500 264,800 273,800 4,355
2025/04/09 271,100 271,100 265,300 268,700 2,940
2025/04/08 268,400 272,100 265,300 269,700 3,601
2025/04/07 264,200 270,500 259,400 264,100 3,411
2025/04/04 266,800 269,200 265,500 269,200 3,173
2025/04/03 262,200 266,800 260,600 266,800 2,592
2025/04/02 263,400 263,600 260,700 262,400 3,526
2025/04/01 264,500 265,100 262,600 262,700 4,926
2025/03/31 268,700 268,800 264,100 264,100 3,614
2025/03/28 270,400 270,700 267,200 270,700 2,181
2025/03/27 270,300 271,700 269,700 271,300 1,316
2025/03/26 270,700 270,700 269,000 270,000 1,336
2025/03/25 268,400 272,200 268,400 269,800 2,284
2025/03/24 267,800 270,700 267,300 269,600 2,137
2025/03/21 270,400 271,500 267,100 268,000 4,116
2025/03/19 275,200 277,100 272,900 272,900 1,895
2025/03/18 276,000 278,400 274,400 276,300 1,752
2025/03/17 276,300 277,300 275,600 276,000 1,547
2025/03/14 274,300 276,300 273,700 276,000 2,985
2025/03/13 271,900 274,800 270,700 273,500 2,126
2025/03/12 269,900 274,100 269,000 271,900 2,430
2025/03/11 266,900 271,300 266,900 270,900 3,242
2025/03/10 267,300 269,500 266,000 266,000 1,760
2025/03/07 266,500 268,500 265,700 267,300 2,187
2025/03/06 266,000 267,500 265,000 267,500 1,249
2025/03/05 265,100 266,600 263,300 265,100 2,030
2025/03/04 268,500 269,800 265,000 265,000 1,986
2025/03/03 268,500 270,000 267,200 267,400 1,633
2025/02/28 273,200 274,000 268,700 268,700 3,828
2025/02/27 269,700 272,900 269,100 272,200 2,727
2025/02/26 271,900 272,000 267,100 269,500 2,653
2025/02/25 267,900 270,000 267,500 268,900 2,296
2025/02/21 264,100 267,300 263,500 266,600 2,026
2025/02/20 264,000 264,500 262,600 263,200 1,830
2025/02/19 262,500 265,400 262,500 263,500 2,005
2025/02/18 263,700 264,800 262,400 262,400 2,128
2025/02/17 262,700 263,800 261,800 263,200 2,632
2025/02/14 263,300 264,400 262,100 262,700 2,140
2025/02/13 263,000 265,000 262,500 264,300 1,707
2025/02/12 262,100 263,600 261,800 263,000 2,136
2025/02/10 263,900 265,200 262,000 262,700 2,339
2025/02/07 265,700 265,700 262,700 264,100 2,704
2025/02/06 265,000 266,700 265,000 266,000 1,851
2025/02/05 266,000 266,100 264,700 265,000 2,072
2025/02/04 268,200 268,500 265,300 266,900 2,223
2025/02/03 272,300 272,400 266,700 266,700 2,307
2025/01/31 274,200 274,600 270,800 271,600 1,787
2025/01/30 273,300 274,400 270,400 274,200 2,709
2025/01/29 272,600 279,300 272,600 276,800 6,977
2025/01/28 272,100 277,500 272,100 275,100 2,411
2025/01/27 271,700 275,500 271,700 274,200 1,820
2025/01/24 270,200 273,400 269,600 270,500 1,785
2025/01/23 270,900 271,100 268,100 269,800 2,289
2025/01/22 274,400 274,400 270,800 270,800 1,961
2025/01/21 274,400 275,100 273,700 273,800 995
2025/01/20 275,500 276,900 273,800 274,300 2,134
2025/01/17 275,600 276,500 273,900 275,300 1,892
2025/01/16 277,200 277,900 275,700 276,100 1,663
2025/01/15 277,800 279,000 274,800 276,100 2,085
2025/01/14 279,200 279,300 277,000 277,000 2,339
2025/01/10 279,400 280,400 277,100 277,200 1,388
2025/01/09 279,300 280,000 277,800 278,800 1,206
2025/01/08 281,900 282,500 279,100 279,100 1,507
2025/01/07 282,000 283,000 280,400 281,500 2,778
2025/01/06 280,600 283,700 279,400 280,800 2,743

このページの先頭へ