[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 
2017-02-23254200.00257700.00253600.00257400.001471377391800
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
2016-09-14239700.00242400.00236100.00236100.001109265665000
2016-09-13237400.00240300.00233100.00239900.001408334352600
2016-09-12230000.00236700.00230000.00233400.00920215050700
2016-09-09229000.00237000.00229000.00232400.001687392097300
2016-09-08234300.00235000.00232700.00234000.001089254433000
2016-09-07237900.00240000.00234100.00235300.001429337734700
2016-09-06240800.00242000.00237900.00237900.001891452693500
2016-09-05241100.00241500.00238000.00240800.00738177166900
2016-09-02242300.00243200.00239500.00240400.00675163043900
2016-09-01240000.00243000.00238300.00243000.001299314947500
2016-08-31240100.00240400.00234700.00238200.00566134329500
2016-08-30240900.00242700.00237800.00239000.00554132567800
2016-08-29239000.00242400.00239000.00240900.00615148229200
2016-08-26237600.00240600.00237300.00238500.00605144494700
2016-08-25237300.00238900.00237300.00238500.0041699101500
2016-08-24239800.00241600.00237200.00237300.00744177870200
2016-08-23240600.00241900.00238400.00240700.00884212326400
2016-08-22242900.00242900.00236100.00238500.00852204610900
2016-08-19244200.00244900.00241500.00242700.00989240149100
2016-08-18243900.00244000.00239300.00242500.00757182927800
2016-08-17246500.00246500.00244300.00245400.00687168456100
2016-08-16248800.00249000.00245800.00245800.001503373097000
2016-08-15246800.00248300.00243700.00248300.00942233483900
2016-08-12243000.00248300.00241600.00246800.001552379830800
2016-08-10241500.00243600.00240200.00240800.001153277530500
2016-08-09240100.00241800.00237800.00240900.00844203495700
2016-08-08239600.00241700.00237900.00240800.001438345181100
2016-08-05245200.00246400.00239800.00240600.001981478899700
2016-08-04244000.00247600.00243000.00245900.002516618923800
2016-08-03243200.00245900.00241600.00245300.002339572291900
2016-08-02246400.00246400.00241100.00243200.002364575867000
2016-08-01244200.00245700.00239800.00244000.001840448649100
2016-07-29239000.00244400.00236500.00244200.003085745742400
2016-07-28237600.00243100.00235700.00239300.001724413221200
2016-07-27239000.00239900.00235600.00236000.001592378227500
2016-07-26241400.00243800.00240400.00243400.001615391602600
2016-07-25241500.00244000.00237700.00239700.001513362890300
2016-07-22242100.00244500.00239400.00243500.001760425866300
2016-07-21248700.00250900.00241800.00244200.002948723632500
2016-07-20243400.00250000.00243400.00248700.002279565798000
2016-07-19244000.00246400.00240600.00246400.001647402108100
2016-07-15242500.00246500.00239200.00244500.002229544857300
2016-07-14237400.00243000.00236800.00242600.001325318334900
2016-07-13238600.00242000.00234400.00237400.001664396165000
2016-07-12235900.00245000.00234200.00237600.002756658654600
2016-07-11226700.00233000.00226100.00232600.001500343870700
2016-07-08233700.00236200.00227500.00227500.001648379288600
2016-07-07231000.00233500.00228200.00230000.001650379924700
2016-07-06229000.00230600.00225200.00227900.003010685090000
2016-07-05231100.00232000.00229500.00230100.00878202175000
2016-07-04233100.00235000.00229100.00233900.00719167657400
2016-07-01236000.00236800.00227500.00233100.001644380192900
2016-06-30225000.00231400.00224000.00231000.001496341966300
2016-06-29220000.00223600.00219600.00221700.001796397699600
2016-06-28213400.00224600.00213100.00222300.001884411443300
2016-06-27214500.00221200.00212000.00213100.001675359347600
2016-06-24224700.00226800.00209500.00209500.002091450825500
2016-06-23220900.00225100.00220800.00224700.001335296225200
2016-06-22227300.00228400.00222200.00222500.001619365197000
2016-06-21225700.00229000.00224900.00227100.001125254878000
2016-06-20223700.00231000.00223700.00225500.00681154973000
2016-06-17227600.00231900.00224900.00224900.001223276954800
2016-06-16229000.00232800.00228000.00228500.001097253272100
2016-06-15227000.00231500.00225300.00230000.001100252768400
2016-06-14233000.00234100.00228100.00228200.001948449976700
2016-06-13236400.00236600.00234100.00235500.00669157474900
2016-06-10235900.00238400.00235100.00237400.001142270332500
2016-06-09236300.00237300.00232700.00236600.001022240144000
2016-06-08232600.00236500.00232400.00236300.001055247019800
2016-06-07236500.00236500.00233100.00234100.00799187098500
2016-06-06239300.00239700.00233500.00235500.002225524383700
2016-06-03240900.00244900.00240700.00242500.001798436654800
2016-06-02244600.00244900.00240900.00241100.002418586235200
2016-06-01241700.00245700.00241700.00245300.002581631166000
2016-05-31237500.00242200.00237200.00240900.002291552074800
2016-05-30234500.00242100.00233100.00240900.001686403443800
2016-05-27234100.00237200.00234100.00235400.00639150785800
2016-05-26237300.00237300.00232000.00235800.001747411259500
2016-05-25240000.00240000.00237500.00239800.001263301713300
2016-05-24239100.00240000.00236000.00239500.00601143318800
2016-05-23234000.00239700.00232100.00239200.001598379602800
2016-05-20233500.00236000.00231000.00234000.001254293533300
2016-05-19238100.00238100.00233700.00234000.001148269763600
2016-05-18238800.00240500.00237400.00239400.001242297622200
2016-05-17237800.00240500.00237300.00240200.00970232305300
2016-05-16242600.00244900.00235600.00237200.001094260799600
2016-05-13241000.00243900.00239900.00242600.00628152099200
2016-05-12241500.00242900.00239600.00241400.00818197259400
2016-05-11250000.00250000.00241300.00242300.00812197828700
2016-05-10243200.00247700.00241400.00247700.001151281900500
2016-05-09240700.00246700.00240700.00244700.00607148377700
2016-05-06244900.00244900.00240300.00242700.00728176695500
2016-05-02239100.00244200.00239100.00243300.001220295031100
2016-04-28243900.00248000.00241500.00244100.001917469706600
2016-04-27239100.00246200.00236200.00241500.001943470112900
2016-04-26246200.00250600.00242300.00243900.002056508857100
2016-04-25241100.00252300.00241100.00250900.001695423178700
2016-04-22241600.00249500.00241600.00246100.001868460556200
2016-04-21239800.00244100.00237000.00243600.001951469959700
2016-04-20233500.00240500.00233000.00239100.002812671150800
2016-04-19225100.00235000.00223600.00233700.004273991105500
2016-04-18224600.00229000.00222500.00222500.002598585670000
2016-04-15224600.00226500.00222500.00224700.002017452958700
2016-04-14223600.00224500.00223000.00223700.001348301610500
2016-04-13225000.00227200.00223500.00224800.001633367317000
2016-04-12220800.00225100.00220400.00224800.001786398768600
2016-04-11225900.00225900.00222600.00223000.001011226511400
2016-04-08222000.00224800.00221700.00224100.001308292458400
2016-04-07223000.00223900.00221800.00223500.001028229242100
2016-04-06221400.00224800.00221400.00222500.001127251462200
2016-04-05223500.00225000.00222500.00223900.001609359497100
2016-04-04221400.00225800.00220100.00224500.001527340093100
2016-04-01222900.00224700.00219200.00220100.002748610055300
2016-03-31221200.00222100.00219100.00219600.001817399732100
2016-03-30221300.00222900.00220700.00221300.001167258641800
2016-03-29222600.00224200.00221100.00221100.001614358278600
2016-03-28225000.00226000.00223500.00226000.001137255659000
2016-03-25221000.00223000.00219500.00221700.00938208318700
2016-03-24225400.00225400.00218900.00219100.002722602317900
2016-03-23228100.00228500.00226300.00227800.002109479957100
2016-03-22221600.00229000.00221600.00228100.001543347523300
2016-03-18222500.00223800.00220900.00221800.001726382935400
2016-03-17223100.00224800.00222600.00222700.001354302528100
2016-03-16230000.00231400.00223100.00223300.002467556789800
2016-03-15234200.00236700.00232600.00232700.001639384156600
2016-03-14238800.00241000.00236500.00237000.00973232431300
2016-03-11236600.00238800.00233500.00238800.001634386994500
2016-03-10238900.00239100.00232900.00233400.001180277899400
2016-03-09238800.00239500.00237100.00238900.00966229840000
2016-03-08234400.00239300.00234400.00237300.001322314817900
2016-03-07232700.00235400.00232200.00235300.001526357129200
2016-03-04234000.00235800.00232900.00235800.002523592021100
2016-03-03235000.00237800.00234900.00235500.001627384403700
2016-03-02236600.00236600.00232300.00234000.001319308649300
2016-03-01230100.00236600.00227800.00232700.001329308901200
2016-02-29233700.00233800.00225600.00228000.002002458485000
2016-02-26235000.00236900.00231200.00232400.001459340563300
2016-02-25232100.00236700.00232000.00234600.002041478184100
2016-02-24230000.00235400.00228400.00233700.001894441337400
2016-02-23234000.00237700.00225200.00225900.001920443142800
2016-02-22230000.00234800.00228700.00229600.001742403570800
2016-02-19224900.00230000.00220900.00230000.001117253969500
2016-02-18228000.00230000.00222600.00223800.001519343446100

   ※ 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