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

リゾートトラスト(4681)の株価時系列情報

リゾートトラスト(4681)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
2024/04/15 2,644 2,661 2,635 2,661 177,000
2024/04/12 2,641 2,671 2,638 2,662 224,100
2024/04/11 2,635 2,652 2,621 2,633 159,800
2024/04/10 2,630 2,655 2,619 2,654 327,200
2024/04/09 2,605 2,625 2,589 2,623 200,200
2024/04/08 2,613 2,624 2,597 2,607 181,300
2024/04/05 2,600 2,613 2,583 2,609 174,000
2024/04/04 2,587 2,617 2,572 2,603 316,800
2024/04/03 2,572 2,596 2,558 2,587 310,900
2024/04/02 2,610 2,632 2,578 2,589 272,300
2024/04/01 2,645 2,648 2,589 2,610 324,500
2024/03/29 2,617 2,670 2,608 2,655 410,900
2024/03/28 2,655 2,655 2,576 2,588 1,325,300
2024/03/27 2,662 2,735 2,662 2,705 1,504,200
2024/03/26 2,653 2,669 2,628 2,660 603,500
2024/03/25 2,660 2,693 2,651 2,676 792,500
2024/03/22 2,644 2,665 2,634 2,662 574,000
2024/03/21 2,634 2,643 2,599 2,616 706,400
2024/03/19 2,570 2,625 2,559 2,612 545,700
2024/03/18 2,531 2,560 2,524 2,557 371,700
2024/03/15 2,497 2,531 2,491 2,517 294,500
2024/03/14 2,474 2,511 2,467 2,507 276,600
2024/03/13 2,493 2,495 2,463 2,476 229,300
2024/03/12 2,448 2,482 2,438 2,482 266,000
2024/03/11 2,461 2,470 2,429 2,452 401,600
2024/03/08 2,474 2,490 2,449 2,470 415,500
2024/03/07 2,468 2,504 2,462 2,502 319,700
2024/03/06 2,450 2,492 2,431 2,479 391,400
2024/03/05 2,464 2,488 2,446 2,474 444,400
2024/03/04 2,517 2,517 2,470 2,472 559,600
2024/03/01 2,575 2,576 2,516 2,531 443,900
2024/02/29 2,584 2,592 2,555 2,581 370,400
2024/02/28 2,553 2,577 2,544 2,565 260,200
2024/02/27 2,571 2,575 2,546 2,553 285,500
2024/02/26 2,570 2,588 2,562 2,579 332,700
2024/02/22 2,516 2,553 2,505 2,553 328,100
2024/02/21 2,525 2,527 2,488 2,513 264,900
2024/02/20 2,560 2,560 2,522 2,536 246,100
2024/02/19 2,544 2,563 2,522 2,547 282,500
2024/02/16 2,491 2,511 2,482 2,506 365,200
2024/02/15 2,553 2,553 2,462 2,481 445,200
2024/02/14 2,540 2,544 2,486 2,525 357,100
2024/02/13 2,554 2,555 2,451 2,542 810,000
2024/02/09 2,541 2,581 2,536 2,557 358,500
2024/02/08 2,558 2,574 2,529 2,555 261,600
2024/02/07 2,565 2,570 2,536 2,559 227,700
2024/02/06 2,598 2,610 2,568 2,570 321,800
2024/02/05 2,590 2,597 2,564 2,575 304,700
2024/02/02 2,585 2,600 2,553 2,587 242,800
2024/02/01 2,561 2,583 2,530 2,575 345,300
2024/01/31 2,541 2,574 2,541 2,574 338,600
2024/01/30 2,535 2,568 2,535 2,556 267,300
2024/01/29 2,510 2,535 2,505 2,529 124,300
2024/01/26 2,529 2,548 2,504 2,507 243,500
2024/01/25 2,521 2,541 2,501 2,537 208,100
2024/01/24 2,521 2,522 2,492 2,509 307,800
2024/01/23 2,549 2,557 2,516 2,525 241,600
2024/01/22 2,505 2,546 2,473 2,546 297,100
2024/01/19 2,500 2,505 2,482 2,498 243,400
2024/01/18 2,518 2,522 2,487 2,488 248,500
2024/01/17 2,517 2,538 2,498 2,511 282,400
2024/01/16 2,505 2,553 2,502 2,516 551,500
2024/01/15 2,508 2,513 2,478 2,500 468,800
2024/01/12 2,522 2,527 2,509 2,514 316,600
2024/01/11 2,550 2,568 2,520 2,522 296,000
2024/01/10 2,545 2,559 2,530 2,536 358,400
2024/01/09 2,506 2,536 2,503 2,534 397,400
2024/01/05 2,471 2,482 2,456 2,470 358,400
2024/01/04 2,429 2,450 2,401 2,450 245,300
2023/12/29 2,422 2,446 2,414 2,446 161,200
2023/12/28 2,396 2,430 2,391 2,430 254,300
2023/12/27 2,405 2,419 2,388 2,416 279,500
2023/12/26 2,423 2,427 2,399 2,412 174,900
2023/12/25 2,449 2,449 2,405 2,427 244,900
2023/12/22 2,377 2,417 2,368 2,413 271,800
2023/12/21 2,378 2,397 2,371 2,377 184,900
2023/12/20 2,391 2,424 2,389 2,408 270,200
2023/12/19 2,378 2,406 2,362 2,405 360,000
2023/12/18 2,400 2,404 2,358 2,395 242,000
2023/12/15 2,444 2,444 2,402 2,416 310,900
2023/12/14 2,441 2,454 2,402 2,412 221,600
2023/12/13 2,480 2,490 2,424 2,437 297,000
2023/12/12 2,450 2,478 2,436 2,458 394,500
2023/12/11 2,409 2,453 2,405 2,453 550,500
2023/12/08 2,400 2,418 2,374 2,388 570,000
2023/12/07 2,404 2,433 2,367 2,375 442,400
2023/12/06 2,352 2,419 2,348 2,414 791,700
2023/12/05 2,279 2,358 2,273 2,345 786,400
2023/12/04 2,281 2,295 2,246 2,280 507,400
2023/12/01 2,252 2,261 2,225 2,247 674,300
2023/11/30 2,301 2,303 2,246 2,251 531,100
2023/11/29 2,311 2,370 2,308 2,311 852,700
2023/11/28 2,285 2,307 2,277 2,307 426,700
2023/11/27 2,265 2,273 2,235 2,256 293,400
2023/11/24 2,300 2,303 2,254 2,259 354,700
2023/11/22 2,269 2,280 2,256 2,273 313,800
2023/11/21 2,275 2,280 2,265 2,269 319,400
2023/11/20 2,295 2,329 2,270 2,274 654,600
2023/11/17 2,230 2,245 2,210 2,245 261,400
2023/11/16 2,210 2,230 2,205 2,212 209,100
2023/11/15 2,218 2,245 2,209 2,237 311,200
2023/11/14 2,193 2,228 2,193 2,202 247,000
2023/11/13 2,270 2,305 2,193 2,193 673,300
2023/11/10 2,182 2,191 2,157 2,190 365,700
2023/11/09 2,169 2,202 2,150 2,195 279,000
2023/11/08 2,173 2,173 2,149 2,165 227,200
2023/11/07 2,194 2,197 2,159 2,163 273,600
2023/11/06 2,200 2,209 2,192 2,194 332,400
2023/11/02 2,193 2,200 2,169 2,179 255,700
2023/11/01 2,189 2,194 2,170 2,179 370,300
2023/10/31 2,129 2,164 2,116 2,164 306,400
2023/10/30 2,142 2,146 2,106 2,114 1,018,100
2023/10/27 2,128 2,143 2,117 2,143 306,000
2023/10/26 2,099 2,118 2,095 2,108 280,600
2023/10/25 2,117 2,131 2,107 2,112 278,900
2023/10/24 2,073 2,110 2,063 2,104 330,800
2023/10/23 2,097 2,106 2,069 2,069 303,600
2023/10/20 2,093 2,115 2,090 2,097 292,900
2023/10/19 2,097 2,119 2,089 2,106 232,000
2023/10/18 2,122 2,122 2,084 2,116 353,600
2023/10/17 2,145 2,154 2,102 2,110 447,700
2023/10/16 2,199 2,199 2,112 2,116 534,000
2023/10/13 2,237 2,237 2,218 2,225 253,000
2023/10/12 2,241 2,242 2,215 2,237 444,000
2023/10/11 2,248 2,252 2,229 2,236 322,300
2023/10/10 2,232 2,236 2,203 2,231 533,500
2023/10/06 2,213 2,247 2,213 2,233 567,900
2023/10/05 2,148 2,193 2,147 2,184 422,500
2023/10/04 2,160 2,173 2,147 2,147 532,200
2023/10/03 2,226 2,235 2,179 2,180 502,700
2023/10/02 2,250 2,285 2,248 2,248 478,200
2023/09/29 2,250 2,268 2,221 2,234 360,200
2023/09/28 2,250 2,250 2,203 2,225 393,800
2023/09/27 2,257 2,278 2,232 2,262 472,100
2023/09/26 2,277 2,287 2,262 2,270 362,700
2023/09/25 2,272 2,290 2,269 2,278 252,800
2023/09/22 2,252 2,291 2,251 2,280 561,500
2023/09/21 2,297 2,300 2,258 2,262 550,000
2023/09/20 2,320 2,330 2,298 2,300 502,200
2023/09/19 2,351 2,358 2,308 2,329 612,300
2023/09/15 2,364 2,370 2,358 2,363 665,000
2023/09/14 2,356 2,367 2,348 2,364 303,200
2023/09/13 2,354 2,371 2,345 2,352 367,900
2023/09/12 2,360 2,372 2,337 2,351 326,000
2023/09/11 2,337 2,353 2,328 2,346 365,800
2023/09/08 2,330 2,335 2,317 2,322 380,900
2023/09/07 2,366 2,368 2,342 2,342 367,800
2023/09/06 2,352 2,358 2,334 2,347 336,400
2023/09/05 2,369 2,387 2,357 2,374 375,500
2023/09/04 2,362 2,377 2,346 2,371 359,800
2023/09/01 2,335 2,367 2,329 2,362 352,800
2023/08/31 2,325 2,344 2,322 2,336 328,900
2023/08/30 2,312 2,331 2,302 2,323 288,200
2023/08/29 2,306 2,331 2,302 2,322 383,600
2023/08/28 2,305 2,314 2,272 2,296 355,300
2023/08/25 2,300 2,305 2,283 2,300 392,800
2023/08/24 2,306 2,325 2,288 2,313 212,800
2023/08/23 2,280 2,305 2,269 2,303 389,400
2023/08/22 2,289 2,305 2,272 2,300 314,300
2023/08/21 2,268 2,291 2,261 2,284 472,500
2023/08/18 2,278 2,288 2,250 2,268 391,300
2023/08/17 2,359 2,370 2,290 2,312 458,300
2023/08/16 2,352 2,377 2,340 2,354 298,300
2023/08/15 2,344 2,375 2,310 2,371 645,900
2023/08/14 2,370 2,400 2,353 2,362 918,400
2023/08/10 2,273 2,327 2,246 2,327 687,300
2023/08/09 2,280 2,308 2,271 2,286 714,300
2023/08/08 2,227 2,272 2,221 2,265 651,700
2023/08/07 2,200 2,229 2,190 2,225 326,800
2023/08/04 2,200 2,205 2,195 2,201 335,100
2023/08/03 2,217 2,217 2,197 2,202 415,700
2023/08/02 2,240 2,243 2,221 2,225 289,300
2023/08/01 2,238 2,245 2,227 2,244 453,100
2023/07/31 2,245 2,258 2,238 2,247 467,900
2023/07/28 2,187 2,223 2,161 2,215 692,300
2023/07/27 2,185 2,205 2,176 2,195 279,700
2023/07/26 2,180 2,181 2,150 2,180 209,200
2023/07/25 2,181 2,187 2,169 2,182 264,000
2023/07/24 2,179 2,185 2,163 2,172 378,000
2023/07/21 2,178 2,181 2,151 2,165 252,000
2023/07/20 2,197 2,197 2,167 2,169 315,800
2023/07/19 2,182 2,198 2,176 2,191 326,700
2023/07/18 2,173 2,194 2,146 2,170 592,100
2023/07/14 2,136 2,146 2,102 2,123 319,000
2023/07/13 2,158 2,158 2,121 2,136 333,400
2023/07/12 2,180 2,180 2,160 2,164 258,000
2023/07/11 2,177 2,189 2,168 2,173 290,600
2023/07/10 2,149 2,185 2,142 2,175 443,400
2023/07/07 2,133 2,156 2,117 2,143 315,400
2023/07/06 2,136 2,158 2,120 2,146 330,500
2023/07/05 2,133 2,148 2,116 2,147 380,100
2023/07/04 2,086 2,140 2,080 2,134 557,200
2023/07/03 2,134 2,157 2,131 2,136 619,900
2023/06/30 2,120 2,136 2,104 2,134 716,500
2023/06/29 2,163 2,189 2,149 2,160 513,200
2023/06/28 2,144 2,166 2,138 2,166 597,200
2023/06/27 2,140 2,148 2,122 2,147 488,400
2023/06/26 2,174 2,175 2,123 2,144 421,600
2023/06/23 2,214 2,234 2,171 2,185 414,400
2023/06/22 2,236 2,244 2,222 2,227 230,400

このページの先頭へ