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 |
|---|---|---|---|---|---|
| 2025/07/30 | 1,837 | 1,856 | 1,835 | 1,855 | 314,800 |
| 2025/07/29 | 1,829 | 1,844 | 1,823 | 1,835 | 373,700 |
| 2025/07/28 | 1,855 | 1,867 | 1,843 | 1,851 | 564,200 |
| 2025/07/25 | 1,866 | 1,874 | 1,853 | 1,862 | 484,000 |
| 2025/07/24 | 1,843 | 1,868 | 1,832 | 1,858 | 621,900 |
| 2025/07/23 | 1,834 | 1,848 | 1,804 | 1,840 | 514,500 |
| 2025/07/22 | 1,840 | 1,860 | 1,818 | 1,830 | 451,600 |
| 2025/07/18 | 1,851 | 1,862 | 1,833 | 1,834 | 461,200 |
| 2025/07/17 | 1,840 | 1,850 | 1,825 | 1,850 | 446,500 |
| 2025/07/16 | 1,813 | 1,832 | 1,807 | 1,822 | 432,600 |
| 2025/07/15 | 1,814 | 1,823 | 1,806 | 1,816 | 449,000 |
| 2025/07/14 | 1,812 | 1,819 | 1,786 | 1,806 | 580,500 |
| 2025/07/11 | 1,785 | 1,835 | 1,785 | 1,794 | 602,100 |
| 2025/07/10 | 1,781 | 1,837 | 1,780 | 1,798 | 1,258,600 |
| 2025/07/09 | 1,750 | 1,777 | 1,746 | 1,768 | 540,900 |
| 2025/07/08 | 1,736 | 1,765 | 1,733 | 1,745 | 868,600 |
| 2025/07/07 | 1,732 | 1,748 | 1,722 | 1,726 | 455,700 |
| 2025/07/04 | 1,708 | 1,734 | 1,706 | 1,727 | 551,700 |
| 2025/07/03 | 1,727 | 1,728 | 1,706 | 1,708 | 934,700 |
| 2025/07/02 | 1,703 | 1,746 | 1,703 | 1,730 | 995,300 |
| 2025/07/01 | 1,755 | 1,755 | 1,717 | 1,732 | 601,100 |
| 2025/06/30 | 1,767 | 1,780 | 1,752 | 1,761 | 847,300 |
| 2025/06/27 | 1,750 | 1,773 | 1,738 | 1,751 | 895,100 |
| 2025/06/26 | 1,730 | 1,762 | 1,715 | 1,757 | 1,000,700 |
| 2025/06/25 | 1,699 | 1,716 | 1,683 | 1,707 | 951,000 |
| 2025/06/24 | 1,688 | 1,696 | 1,672 | 1,696 | 529,800 |
| 2025/06/23 | 1,658 | 1,684 | 1,643 | 1,672 | 726,800 |
| 2025/06/20 | 1,655 | 1,663 | 1,643 | 1,653 | 2,455,600 |
| 2025/06/19 | 1,626 | 1,647 | 1,623 | 1,647 | 511,800 |
| 2025/06/18 | 1,637 | 1,645 | 1,629 | 1,629 | 494,200 |
| 2025/06/17 | 1,623 | 1,640 | 1,620 | 1,636 | 388,700 |
| 2025/06/16 | 1,640 | 1,643 | 1,620 | 1,625 | 513,100 |
| 2025/06/13 | 1,660 | 1,672 | 1,641 | 1,644 | 486,500 |
| 2025/06/12 | 1,670 | 1,679 | 1,658 | 1,669 | 539,400 |
| 2025/06/11 | 1,650 | 1,670 | 1,650 | 1,660 | 570,900 |
| 2025/06/10 | 1,631 | 1,648 | 1,628 | 1,640 | 503,200 |
| 2025/06/09 | 1,635 | 1,660 | 1,634 | 1,650 | 755,500 |
| 2025/06/06 | 1,639 | 1,639 | 1,610 | 1,623 | 705,100 |
| 2025/06/05 | 1,646 | 1,651 | 1,634 | 1,641 | 652,300 |
| 2025/06/04 | 1,627 | 1,649 | 1,627 | 1,638 | 529,100 |
| 2025/06/03 | 1,641 | 1,642 | 1,629 | 1,630 | 444,300 |
| 2025/06/02 | 1,630 | 1,646 | 1,624 | 1,639 | 467,600 |
| 2025/05/30 | 1,617 | 1,640 | 1,617 | 1,635 | 681,300 |
| 2025/05/29 | 1,637 | 1,644 | 1,624 | 1,640 | 409,200 |
| 2025/05/28 | 1,653 | 1,663 | 1,641 | 1,641 | 551,800 |
| 2025/05/27 | 1,628 | 1,655 | 1,628 | 1,647 | 622,400 |
| 2025/05/26 | 1,604 | 1,616 | 1,595 | 1,615 | 485,500 |
| 2025/05/23 | 1,610 | 1,617 | 1,585 | 1,587 | 682,400 |
| 2025/05/22 | 1,571 | 1,617 | 1,562 | 1,607 | 858,700 |
| 2025/05/21 | 1,620 | 1,624 | 1,572 | 1,572 | 584,600 |
| 2025/05/20 | 1,600 | 1,610 | 1,587 | 1,605 | 1,047,100 |
| 2025/05/19 | 1,623 | 1,650 | 1,601 | 1,613 | 937,700 |
| 2025/05/16 | 1,530 | 1,639 | 1,530 | 1,617 | 2,227,800 |
| 2025/05/15 | 1,520 | 1,526 | 1,500 | 1,526 | 959,200 |
| 2025/05/14 | 1,513 | 1,521 | 1,498 | 1,521 | 608,300 |
| 2025/05/13 | 1,506 | 1,526 | 1,502 | 1,513 | 629,000 |
| 2025/05/12 | 1,500 | 1,504 | 1,488 | 1,497 | 570,200 |
| 2025/05/09 | 1,490 | 1,509 | 1,488 | 1,495 | 615,700 |
| 2025/05/08 | 1,486 | 1,499 | 1,476 | 1,499 | 541,200 |
| 2025/05/07 | 1,465 | 1,509 | 1,463 | 1,497 | 942,200 |
| 2025/05/02 | 1,450 | 1,472 | 1,446 | 1,465 | 609,300 |
| 2025/05/01 | 1,470 | 1,472 | 1,451 | 1,459 | 308,000 |
| 2025/04/30 | 1,473 | 1,473 | 1,453 | 1,465 | 374,200 |
| 2025/04/28 | 1,455 | 1,473 | 1,453 | 1,465 | 412,700 |
| 2025/04/25 | 1,460 | 1,460 | 1,441 | 1,449 | 343,200 |
| 2025/04/24 | 1,461 | 1,466 | 1,450 | 1,452 | 315,200 |
| 2025/04/23 | 1,470 | 1,475 | 1,463 | 1,469 | 471,000 |
| 2025/04/22 | 1,454 | 1,469 | 1,448 | 1,451 | 358,600 |
| 2025/04/21 | 1,444 | 1,459 | 1,442 | 1,459 | 331,200 |
| 2025/04/18 | 1,450 | 1,463 | 1,441 | 1,454 | 282,300 |
| 2025/04/17 | 1,440 | 1,450 | 1,432 | 1,444 | 265,000 |
| 2025/04/16 | 1,449 | 1,454 | 1,433 | 1,452 | 412,900 |
| 2025/04/15 | 1,467 | 1,467 | 1,431 | 1,436 | 352,400 |
| 2025/04/14 | 1,450 | 1,465 | 1,447 | 1,453 | 430,400 |
| 2025/04/11 | 1,444 | 1,447 | 1,414 | 1,442 | 661,800 |
| 2025/04/10 | 1,451 | 1,468 | 1,429 | 1,463 | 707,800 |
| 2025/04/09 | 1,400 | 1,404 | 1,377 | 1,393 | 846,400 |
| 2025/04/08 | 1,394 | 1,414 | 1,377 | 1,405 | 890,700 |
| 2025/04/07 | 1,350 | 1,385 | 1,308 | 1,345 | 1,414,500 |
| 2025/04/04 | 1,404 | 1,434 | 1,390 | 1,408 | 1,363,800 |
| 2025/04/03 | 1,397 | 1,413 | 1,389 | 1,411 | 1,021,900 |
| 2025/04/02 | 1,440 | 1,442 | 1,419 | 1,435 | 835,400 |
| 2025/04/01 | 1,460 | 1,460 | 1,433 | 1,443 | 569,900 |
| 2025/03/31 | 1,460 | 1,460 | 1,422 | 1,452 | 1,109,800 |
| 2025/03/28 | 1,495 | 1,497 | 1,460 | 1,470 | 1,912,800 |
| 2025/03/28 | 1 -> 2.00 分割 | ||||
| 2025/03/27 | 3,000 | 3,043 | 3,000 | 3,040 | 1,025,700 |
| 2025/03/26 | 3,025 | 3,035 | 2,996 | 3,018 | 690,300 |
| 2025/03/25 | 3,090 | 3,090 | 3,009 | 3,020 | 758,400 |
| 2025/03/24 | 3,000 | 3,025 | 2,983 | 3,012 | 654,200 |
| 2025/03/21 | 2,963 | 3,023 | 2,963 | 2,995 | 781,200 |
| 2025/03/19 | 2,931 | 2,987 | 2,931 | 2,978 | 521,600 |
| 2025/03/18 | 2,950 | 2,966 | 2,931 | 2,949 | 550,900 |
| 2025/03/17 | 2,950 | 2,968 | 2,940 | 2,951 | 436,900 |
| 2025/03/14 | 2,904 | 2,962 | 2,901 | 2,949 | 433,900 |
| 2025/03/13 | 2,948 | 2,967 | 2,901 | 2,927 | 615,300 |
| 2025/03/12 | 2,977 | 2,993 | 2,951 | 2,958 | 463,300 |
| 2025/03/11 | 3,000 | 3,014 | 2,931 | 2,967 | 573,400 |
| 2025/03/10 | 3,002 | 3,017 | 2,978 | 2,998 | 463,300 |
| 2025/03/07 | 3,026 | 3,033 | 2,997 | 3,023 | 408,700 |
| 2025/03/06 | 3,040 | 3,061 | 3,008 | 3,050 | 362,300 |
| 2025/03/05 | 3,038 | 3,058 | 3,025 | 3,036 | 446,400 |
| 2025/03/04 | 3,097 | 3,109 | 2,999 | 3,021 | 766,100 |
| 2025/03/03 | 3,126 | 3,194 | 3,124 | 3,181 | 562,900 |
| 2025/02/28 | 3,117 | 3,122 | 3,080 | 3,093 | 511,700 |
| 2025/02/27 | 3,040 | 3,130 | 3,038 | 3,117 | 417,500 |
| 2025/02/26 | 3,005 | 3,036 | 2,999 | 3,033 | 346,400 |
| 2025/02/25 | 3,000 | 3,057 | 2,992 | 3,045 | 519,700 |
| 2025/02/21 | 3,003 | 3,047 | 3,000 | 3,029 | 560,000 |
| 2025/02/20 | 3,141 | 3,150 | 3,022 | 3,030 | 596,000 |
| 2025/02/19 | 3,133 | 3,173 | 3,120 | 3,153 | 436,300 |
| 2025/02/18 | 3,090 | 3,132 | 3,089 | 3,128 | 356,700 |
| 2025/02/17 | 3,112 | 3,181 | 3,097 | 3,132 | 694,000 |
| 2025/02/14 | 3,197 | 3,240 | 3,084 | 3,141 | 846,000 |
| 2025/02/13 | 3,184 | 3,203 | 3,170 | 3,197 | 392,700 |
| 2025/02/12 | 3,240 | 3,240 | 3,190 | 3,217 | 208,900 |
| 2025/02/10 | 3,253 | 3,257 | 3,231 | 3,236 | 186,500 |
| 2025/02/07 | 3,282 | 3,300 | 3,249 | 3,249 | 227,200 |
| 2025/02/06 | 3,236 | 3,279 | 3,229 | 3,270 | 237,600 |
| 2025/02/05 | 3,224 | 3,241 | 3,218 | 3,230 | 288,600 |
| 2025/02/04 | 3,275 | 3,283 | 3,199 | 3,224 | 334,200 |
| 2025/02/03 | 3,225 | 3,256 | 3,216 | 3,232 | 315,300 |
| 2025/01/31 | 3,251 | 3,274 | 3,227 | 3,261 | 221,400 |
| 2025/01/30 | 3,252 | 3,274 | 3,239 | 3,266 | 350,000 |
| 2025/01/29 | 3,195 | 3,259 | 3,180 | 3,249 | 282,900 |
| 2025/01/28 | 3,102 | 3,207 | 3,102 | 3,200 | 296,000 |
| 2025/01/27 | 3,100 | 3,105 | 3,059 | 3,102 | 294,000 |
| 2025/01/24 | 3,100 | 3,116 | 3,059 | 3,063 | 279,800 |
| 2025/01/23 | 3,060 | 3,088 | 3,053 | 3,087 | 196,000 |
| 2025/01/22 | 3,066 | 3,073 | 3,044 | 3,068 | 125,000 |
| 2025/01/21 | 3,045 | 3,058 | 3,028 | 3,042 | 100,400 |
| 2025/01/20 | 3,062 | 3,065 | 3,039 | 3,039 | 172,400 |
| 2025/01/17 | 3,068 | 3,069 | 3,000 | 3,049 | 285,500 |
| 2025/01/16 | 3,000 | 3,024 | 2,991 | 3,014 | 192,200 |
| 2025/01/15 | 3,013 | 3,034 | 2,992 | 3,007 | 268,300 |
| 2025/01/14 | 3,045 | 3,046 | 2,963 | 2,990 | 283,500 |
| 2025/01/10 | 3,053 | 3,064 | 3,016 | 3,022 | 254,500 |
| 2025/01/09 | 3,081 | 3,097 | 3,051 | 3,065 | 189,700 |
| 2025/01/08 | 3,101 | 3,119 | 3,077 | 3,083 | 289,900 |
| 2025/01/07 | 3,085 | 3,145 | 3,075 | 3,121 | 268,800 |
| 2025/01/06 | 3,150 | 3,162 | 3,074 | 3,088 | 319,100 |
| 2024/12/30 | 3,160 | 3,167 | 3,134 | 3,142 | 380,400 |
| 2024/12/27 | 3,115 | 3,160 | 3,099 | 3,150 | 361,400 |
| 2024/12/26 | 3,073 | 3,105 | 3,064 | 3,100 | 246,200 |
| 2024/12/25 | 3,120 | 3,120 | 3,052 | 3,073 | 318,900 |
| 2024/12/24 | 3,090 | 3,118 | 3,081 | 3,118 | 172,100 |
| 2024/12/23 | 3,121 | 3,137 | 3,092 | 3,092 | 180,200 |
| 2024/12/20 | 3,149 | 3,154 | 3,101 | 3,102 | 366,400 |
| 2024/12/19 | 3,125 | 3,159 | 3,109 | 3,149 | 385,300 |
| 2024/12/18 | 3,112 | 3,161 | 3,102 | 3,137 | 395,000 |
| 2024/12/17 | 3,098 | 3,147 | 3,097 | 3,112 | 344,700 |
| 2024/12/16 | 3,123 | 3,145 | 3,103 | 3,123 | 410,800 |
| 2024/12/13 | 3,070 | 3,118 | 3,060 | 3,116 | 330,700 |
| 2024/12/12 | 3,100 | 3,132 | 3,081 | 3,122 | 327,100 |
| 2024/12/11 | 3,059 | 3,090 | 3,042 | 3,086 | 281,300 |
| 2024/12/10 | 3,100 | 3,104 | 3,042 | 3,056 | 330,200 |
| 2024/12/09 | 3,098 | 3,125 | 3,070 | 3,084 | 360,400 |
| 2024/12/06 | 3,075 | 3,100 | 3,050 | 3,068 | 416,500 |
| 2024/12/05 | 3,036 | 3,066 | 3,010 | 3,066 | 258,100 |
| 2024/12/04 | 3,030 | 3,069 | 3,022 | 3,036 | 205,200 |
| 2024/12/03 | 3,050 | 3,088 | 3,042 | 3,059 | 366,700 |
| 2024/12/02 | 2,988 | 3,055 | 2,970 | 3,050 | 451,300 |
| 2024/11/29 | 2,965 | 2,978 | 2,952 | 2,971 | 192,500 |
| 2024/11/28 | 2,955 | 2,966 | 2,943 | 2,965 | 215,000 |
| 2024/11/27 | 2,982 | 2,982 | 2,923 | 2,960 | 232,900 |
| 2024/11/26 | 2,966 | 2,998 | 2,959 | 2,982 | 267,600 |
| 2024/11/25 | 2,986 | 2,991 | 2,956 | 2,969 | 369,700 |
| 2024/11/22 | 2,963 | 2,991 | 2,935 | 2,977 | 362,200 |
| 2024/11/21 | 2,955 | 2,993 | 2,936 | 2,961 | 517,100 |
| 2024/11/20 | 2,908 | 2,958 | 2,895 | 2,921 | 318,700 |
| 2024/11/19 | 2,875 | 2,926 | 2,875 | 2,920 | 362,500 |
| 2024/11/18 | 2,916 | 2,936 | 2,851 | 2,876 | 425,700 |
| 2024/11/15 | 2,890 | 2,974 | 2,856 | 2,925 | 1,104,300 |
| 2024/11/14 | 2,820 | 2,898 | 2,792 | 2,848 | 890,400 |
| 2024/11/13 | 2,820 | 2,864 | 2,808 | 2,822 | 399,000 |
| 2024/11/12 | 2,823 | 2,830 | 2,790 | 2,808 | 264,200 |
| 2024/11/11 | 2,812 | 2,818 | 2,783 | 2,806 | 352,500 |
| 2024/11/08 | 2,815 | 2,835 | 2,791 | 2,808 | 333,700 |
| 2024/11/07 | 2,799 | 2,808 | 2,777 | 2,795 | 368,400 |
| 2024/11/06 | 2,775 | 2,807 | 2,742 | 2,749 | 226,300 |
| 2024/11/05 | 2,760 | 2,782 | 2,728 | 2,770 | 226,900 |
| 2024/11/01 | 2,739 | 2,793 | 2,734 | 2,751 | 293,400 |
| 2024/10/31 | 2,794 | 2,802 | 2,781 | 2,786 | 231,100 |
| 2024/10/30 | 2,781 | 2,804 | 2,761 | 2,792 | 1,166,800 |
| 2024/10/29 | 2,756 | 2,787 | 2,751 | 2,780 | 258,800 |
| 2024/10/28 | 2,747 | 2,779 | 2,738 | 2,756 | 199,200 |
| 2024/10/25 | 2,766 | 2,787 | 2,723 | 2,749 | 359,200 |
| 2024/10/24 | 2,732 | 2,768 | 2,730 | 2,754 | 264,900 |
| 2024/10/23 | 2,768 | 2,793 | 2,754 | 2,754 | 216,600 |
| 2024/10/22 | 2,810 | 2,818 | 2,773 | 2,775 | 282,900 |
| 2024/10/21 | 2,808 | 2,808 | 2,781 | 2,802 | 259,800 |
| 2024/10/18 | 2,815 | 2,840 | 2,805 | 2,807 | 155,100 |
| 2024/10/17 | 2,846 | 2,869 | 2,810 | 2,811 | 198,500 |
| 2024/10/16 | 2,831 | 2,871 | 2,823 | 2,835 | 275,600 |
| 2024/10/15 | 2,830 | 2,856 | 2,814 | 2,848 | 327,000 |
| 2024/10/11 | 2,795 | 2,829 | 2,793 | 2,812 | 265,000 |
| 2024/10/10 | 2,877 | 2,882 | 2,809 | 2,814 | 302,400 |
| 2024/10/09 | 2,856 | 2,884 | 2,838 | 2,880 | 354,000 |
| 2024/10/08 | 2,835 | 2,843 | 2,816 | 2,841 | 343,400 |
| 2024/10/07 | 2,866 | 2,887 | 2,850 | 2,875 | 379,700 |
| 2024/10/04 | 2,819 | 2,853 | 2,811 | 2,845 | 239,400 |