[3282 東証] コンフォリア・レジデンシャル投資法人 投資証券 日足 時系列データ

[3282 東証] コンフォリア・レジデンシャル投資法人 投資証券
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-21238000.00238000.00234700.00234900.00656154419800
2017-09-20233000.00238000.00233000.00238000.00608143587800
2017-09-19237700.00238800.00235300.00236600.00502118642900
2017-09-15232800.00237200.00232800.00237200.001030243142400
2017-09-14233600.00235500.00232500.00235500.001217285071300
2017-09-13235600.00235600.00233100.00234400.00905212223600
2017-09-12234900.00235800.00232900.00234400.00638149557300
2017-09-11232800.00236500.00231600.00234900.00899210180400
2017-09-08232400.00236000.00232400.00232800.001415330842700
2017-09-07234500.00235900.00231800.00235900.00613143828500
2017-09-06231200.00236200.00230600.00233900.001832428497200
2017-09-05234600.00235800.00231800.00232400.00857199940700
2017-09-04234200.00235900.00233300.00235900.001007236170000
2017-09-01238500.00239100.00234300.00234600.001486350373400
2017-08-31239000.00240100.00237500.00238500.00692164975100
2017-08-30240300.00240300.00237600.00238400.00764182269100
2017-08-29238400.00240500.00237300.00240200.00975233575500
2017-08-28237200.00238500.00235700.00238500.00808191709200
2017-08-25238000.00238000.00235400.00237200.00466110223400
2017-08-24238900.00239800.00237100.00238000.00522124352000
2017-08-23237200.00239400.00236900.00238100.001149273980300
2017-08-22237200.00237200.00235200.00236600.0037789137500
2017-08-21233800.00237200.00233200.00237200.00754177626300
2017-08-18233200.00236300.00230900.00235300.001354317059600
2017-08-17231100.00234300.00230400.00233500.001295302029700
2017-08-16231800.00231900.00228400.00231100.0038187920600
2017-08-15228500.00231000.00227400.00230100.00813186607100
2017-08-14228300.00229700.00226000.00229200.001212277058500
2017-08-10232600.00232600.00229200.00230600.00715164794700
2017-08-09231800.00232900.00230300.00231600.00667154490900
2017-08-08232700.00232700.00230700.00231800.001223283641600
2017-08-07233000.00233000.00230700.00231800.001332308981500
2017-08-04232900.00233500.00231500.00233000.001148266809900
2017-08-03228200.00233100.00227800.00233000.001550358719200
2017-08-02232400.00232800.00228100.00228100.00813186916000
2017-08-01232200.00232900.00229200.00231100.00801184941500
2017-07-31233000.00233000.00230300.00232300.00833193032600
2017-07-28227300.00231800.00227100.00230800.001496344657200
2017-07-27225300.00231300.00225300.00229100.001645376974900
2017-07-26233800.00235000.00230500.00230900.002559595530600
2017-07-25231800.00234500.00231200.00234500.001315306858000
2017-07-24232100.00233100.00229400.00229900.001213280254200
2017-07-21230000.00231900.00229300.00231100.001820419741200
2017-07-20224800.00229500.00223600.00229500.001720390277200
2017-07-19220800.00224900.00220100.00224800.001918427483800
2017-07-18221100.00221900.00219400.00219400.001681370403300
2017-07-14224400.00224400.00220100.00221100.002058455122400
2017-07-13221600.00223400.00221600.00223300.001545344127400
2017-07-12225100.00225600.00222000.00222600.001642366974800
2017-07-11228000.00229200.00224700.00225100.001726390670200
2017-07-10231200.00232000.00226600.00227600.001918438379700
2017-07-07234000.00234200.00229600.00231000.001589368222500
2017-07-06236000.00237000.00233500.00236600.001259296588600
2017-07-05237000.00237000.00224100.00236000.001865435673500
2017-07-04240700.00241000.00235000.00235700.001647390412300
2017-07-03243200.00244000.00239100.00239200.001321318683100
2017-06-30243400.00243500.00241200.00242400.001051254634700
2017-06-29240200.00243000.00240200.00243000.00905219120300
2017-06-28240200.00242000.00240000.00240900.00817196665400
2017-06-27240100.00241700.00239500.00241700.001082260173300
2017-06-26241800.00242700.00239100.00241000.00909218389200
2017-06-23242400.00244400.00242400.00243400.00704171350900
2017-06-22241900.00243900.00241900.00243900.00453110164900
2017-06-21241800.00242800.00241500.00242600.00744180198100
2017-06-20241100.00242600.00239600.00241800.00585141269900
2017-06-19242500.00242600.00239100.00241500.00772185842300
2017-06-16241100.00242300.00240300.00240500.00933224822300
2017-06-15236700.00242300.00236700.00242300.001120269374800
2017-06-14240500.00240800.00236600.00236700.002124505640700
2017-06-13241000.00241900.00240300.00240300.00634152860200
2017-06-12242900.00244100.00240900.00240900.001845446769600
2017-06-09246500.00246500.00243300.00243700.001613394325800
2017-06-08246100.00246600.00243900.00244400.001783436360600
2017-06-07246200.00247700.00246200.00246700.001565386506500
2017-06-06248700.00248700.00246300.00247100.00859212219300
2017-06-05246500.00247900.00246500.00247000.00603149093300
2017-06-02251000.00251000.00247000.00247000.00876217497000
2017-06-01245600.00250900.00245600.00250900.00899223889600
2017-05-31249300.00249300.00245000.00245100.001919472678200
2017-05-30250200.00250900.00247800.00249300.001489370932800
2017-05-29250500.00251400.00249800.00251400.0038596452600
2017-05-26252700.00254300.00249900.00250400.001103276867900
2017-05-25254700.00255600.00253600.00254200.00596151651100
2017-05-24255400.00256400.00254400.00254800.00977249397500
2017-05-23252100.00256000.00252100.00256000.00878223457100
2017-05-22252700.00253200.00250600.00252500.00856215376900
2017-05-19253000.00253800.00250000.00252100.001013255156800
2017-05-18248300.00253700.00248100.00253700.00967243491400
2017-05-17251200.00252300.00250000.00250000.00811203830400
2017-05-16256500.00256500.00251500.00252000.001316332561600
2017-05-15253500.00256900.00253100.00253100.001060269610400
2017-05-12252000.00253700.00251000.00253000.001477373287300
2017-05-11251400.00253100.00251400.00251400.00750189166700
2017-05-10250500.00253200.00249100.00251700.001015255921900
2017-05-09248700.00253900.00248700.00251000.001316331389400
2017-05-08247900.00251200.00246900.00250000.001809451984600
2017-05-02252300.00252600.00247600.00248700.001045260302300
2017-05-01246900.00248800.00245900.00247400.00783193414500
2017-04-28246800.00248200.00246100.00246800.001364336223600
2017-04-27246300.00249300.00246300.00248800.001043259058600
2017-04-26246800.00248900.00246200.00248700.00954236124400
2017-04-25249500.00249500.00246700.00247000.00977241792300
2017-04-24248700.00249900.00248200.00248400.00871216690500
2017-04-21247700.00249300.00247100.00247800.00863214008000
2017-04-20246700.00248700.00246700.00248700.00596147870300
2017-04-19246100.00249000.00245400.00247500.001136281032600
2017-04-18247600.00248400.00246100.00247200.00609150353700
2017-04-17243000.00247900.00242700.00247600.00639157346600
2017-04-14242900.00245800.00242100.00242600.00938228316500
2017-04-13247700.00249200.00243600.00243900.001157283604700
2017-04-12249500.00250600.00246300.00246300.001157287084500
2017-04-11248700.00251400.00248700.00250900.001167292078000
2017-04-10250400.00251900.00248300.00249900.00705176361600
2017-04-07247500.00250400.00246100.00248300.00837207837100
2017-04-06245400.00248600.00245200.00248500.001263312030400
2017-04-05247500.00249700.00245300.00245400.001820448463100
2017-04-04252600.00252700.00248000.00248200.001698423942900
2017-04-03252600.00252900.00249600.00250900.001823458189200
2017-03-31251700.00254300.00250800.00252900.002186552795300
2017-03-30247600.00250900.00247500.00249400.002224554771400
2017-03-29250300.00250500.00248000.00248700.001271316660600
2017-03-28247000.00252000.00246900.00251000.001618404686600
2017-03-27247200.00248000.00244300.00248000.001629402688700
2017-03-24246200.00246300.00243400.00245500.001687414237300
2017-03-23246300.00247400.00245200.00246800.001451357954800
2017-03-22246200.00249200.00246200.00246800.001105274147300
2017-03-21248900.00249000.00246300.00246300.001126278780100
2017-03-17247500.00248900.00246400.00247500.001446358201600
2017-03-16248000.00248000.00246400.00246900.001106272976600
2017-03-15247100.00248200.00244600.00247600.001802443647900
2017-03-14250000.00250000.00245200.00247200.001080266722800
2017-03-13246900.00251000.00246800.00250000.001986494994100
2017-03-10247300.00249800.00247300.00248000.001473366085000
2017-03-09247800.00250400.00245600.00250000.002605647942200
2017-03-08248700.00250700.00248300.00248300.001564389772000
2017-03-07248800.00252400.00247300.00250600.002107526778900
2017-03-06248300.00253900.00248100.00249700.002573644702600
2017-03-03249100.00249600.00246400.00248300.003653906793000
2017-03-02252100.00253600.00249700.00252600.002117533010400
2017-03-01258800.00259700.00253700.00254200.002631672853300
2017-02-28261000.00261500.00258900.00260800.002105548739300
2017-02-27257400.00261800.00256300.00261600.001763458067300
2017-02-24255200.00259900.00255200.00259900.001480382911500
2017-02-23254200.00257700.00253600.00257400.001471377391800
2017-02-22254000.00256600.00253600.00256000.001655422830800
2017-02-21251800.00254600.00250300.00254600.001970498619500
2017-02-20246800.00250900.00245600.00250900.002498621567800
2017-02-17249600.00251500.00246400.00248400.003159785619800
2017-02-16252600.00252600.00249900.00251000.001876470716300
2017-02-15252000.00252000.00249900.00251400.001135284548300
2017-02-14253900.00254200.00250300.00250400.001586399396800
2017-02-13252400.00256500.00251100.00255400.002641672159500
2017-02-10249900.00251800.00248200.00250800.001954489362900
2017-02-09250200.00250800.00248100.00249100.001620403841900
2017-02-08253100.00253700.00249300.00249700.001630408985100
2017-02-07252000.00254900.00250400.00254700.003345846854500
2017-02-06250900.00252500.00248600.00250600.002175544290500
2017-02-03249500.00251500.00248400.00251500.0041181029115900
2017-02-02251400.00252200.00247800.00249200.00163804099728600
2017-02-01251300.00255200.00248800.00252600.0084292130682600
2017-01-31250800.00252500.00249100.00252200.002009503905800
2017-01-30254100.00254700.00252500.00253200.002199557332300
2017-01-27254000.00255500.00251700.00254600.002212560989600
2017-01-26256800.00259500.00256700.00257000.001848477221100
2017-01-25259000.00259000.00256400.00258000.00780201649000
2017-01-24257900.00258600.00256800.00256800.001183304693800
2017-01-23254000.00259500.00253500.00259500.001611414508200
2017-01-20253500.00256000.00253500.00254500.001602407445400
2017-01-19253000.00256800.00252700.00254500.0053931371522500
2017-01-18251800.00255400.00248600.00254000.003577904700500
2017-01-17250700.00251000.00249500.00250000.00993248639600
2017-01-16253300.00254000.00250400.00251500.001615406719600
2017-01-13252800.00255400.00251800.00255400.001306331686700
2017-01-12253500.00253800.00251100.00252100.001379347997700
2017-01-11255000.00256900.00252500.00253400.001992507276500
2017-01-10252400.00255800.00251100.00255400.002844723041200
2017-01-06259200.00260800.00249300.00250000.0050491287180400
2017-01-05258400.00261900.00257200.00261500.001708445661000
2017-01-04257500.00258700.00255300.00257100.002333599831800
2016-12-30258300.00262800.00258300.00262500.002619683674100
2016-12-29257200.00259900.00257100.00258300.001478382421500
2016-12-28249000.00258200.00249000.00257800.002054524577900
2016-12-27248500.00250000.00245000.00249000.001886467804000
2016-12-26241500.00249600.00241300.00248700.001189293997700
2016-12-22240800.00244300.00240800.00244300.00614149260600
2016-12-21240000.00241800.00240000.00240500.00795191430400
2016-12-20240900.00242200.00239200.00241400.001182284022600
2016-12-19241200.00244300.00240500.00241900.001181286443500
2016-12-16244100.00244400.00239500.00241500.00835201301100
2016-12-15244500.00244500.00241500.00242800.00622151077400
2016-12-14240500.00245000.00239700.00243500.00980237818300
2016-12-13239000.00242500.00237600.00239500.001042250264000
2016-12-12239200.00241900.00238000.00238100.001329318241400
2016-12-09241000.00243900.00239200.00239300.001230295954200
2016-12-08240300.00242800.00239700.00241100.00622150167000
2016-12-07240700.00242500.00239600.00241700.00530127897700
2016-12-06241100.00242300.00241000.00241300.00449108414100
2016-12-05242700.00245700.00241500.00242800.00937227774400
2016-12-02246000.00246000.00242400.00244000.00956233119300
2016-12-01244400.00247000.00243900.00244000.001376337325100
2016-11-30244600.00247000.00243000.00245700.001455357085100
2016-11-29246400.00248200.00241500.00242300.00878213795900
2016-11-28239400.00248600.00239400.00246300.001686414053100
2016-11-25244000.00244000.00240400.00240400.00636153625400
2016-11-24243200.00245000.00241500.00243500.00813198160200
2016-11-22235500.00245000.00235500.00242900.001607388043500
2016-11-21237200.00240000.00235900.00236000.00679161009400
2016-11-18238300.00240500.00237600.00238300.00869207710700
2016-11-17235000.00240900.00234700.00239200.001387331063300
2016-11-16232300.00237200.00231500.00236900.001880439991100
2016-11-15233000.00236000.00230900.00232300.002758644086800
2016-11-14236600.00239200.00231400.00234600.002790656052600
2016-11-11244700.00245000.00236500.00239400.001925460205400
2016-11-10244100.00248300.00241400.00242000.001825446676200
2016-11-09239400.00245100.00239000.00244000.001890459381600
2016-11-08242000.00245200.00240300.00243300.00843204873900
2016-11-07243400.00245500.00242100.00242700.001051256355200
2016-11-04240400.00243200.00239000.00241100.001203290189500
2016-11-02239400.00242700.00236000.00242200.001719411966800
2016-11-01234100.00239200.00234100.00237500.00646153329400
2016-10-31234000.00236200.00233000.00235900.001176275610600
2016-10-28238800.00240800.00234000.00234000.002094493236500
2016-10-27239700.00244200.00238500.00238600.001674402989900
2016-10-26237900.00239900.00237500.00239700.00573136825200
2016-10-25236800.00238700.00235900.00238400.00733174090800
2016-10-24233500.00239300.00233500.00238500.001015240783100
2016-10-21235300.00240100.00234400.00234400.001863439738900
2016-10-20242400.00242700.00235300.00236500.002419577596800
2016-10-19239800.00245300.00239400.00245200.00672163262100
2016-10-18239800.00240800.00238600.00239800.0038492049500
2016-10-17238500.00242000.00238500.00240300.001479355603000
2016-10-14244500.00245000.00239700.00239700.001846446589400
2016-10-13243600.00244400.00242300.00242500.001254305131100
2016-10-12249400.00251600.00245600.00245600.001270315706300
2016-10-11247600.00249400.00245600.00248000.00981243329600
2016-10-07243300.00249800.00242200.00248900.001290319444400
2016-10-06243200.00247100.00243200.00243600.001834449053400
2016-10-05244300.00248400.00243000.00243600.001461358306400
2016-10-04250000.00251900.00244400.00245500.001415349889400
2016-10-03249900.00252000.00247900.00248100.001251312683200
2016-09-30240900.00249900.00240900.00249100.00874215902000
2016-09-29244000.00245100.00242000.00242700.00876213247000
2016-09-28245400.00247000.00241900.00245900.001258307846000
2016-09-27242000.00249500.00240200.00248500.002024498724500
2016-09-26240400.00243400.00240400.00243000.00709171802200
2016-09-23240700.00242500.00240600.00241400.00474114595800
2016-09-21231600.00241500.00231600.00240600.001438343261600
2016-09-20234300.00234400.00230500.00231600.00688159978400
2016-09-16234000.00238100.00233000.00234300.001578370786600
2016-09-15234800.00236000.00233300.00234800.001022239984700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog