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 |
|---|---|---|---|---|---|
| 2026/06/18 | 1,718 | 1,730 | 1,707 | 1,730 | 538,100 |
| 2026/06/17 | 1,730 | 1,745 | 1,709 | 1,709 | 490,500 |
| 2026/06/16 | 1,700 | 1,722 | 1,697 | 1,722 | 537,100 |
| 2026/06/15 | 1,660 | 1,727 | 1,658 | 1,705 | 559,700 |
| 2026/06/12 | 1,688 | 1,724 | 1,675 | 1,720 | 959,300 |
| 2026/06/11 | 1,690 | 1,695 | 1,666 | 1,679 | 509,200 |
| 2026/06/10 | 1,718 | 1,718 | 1,686 | 1,688 | 603,100 |
| 2026/06/09 | 1,649 | 1,713 | 1,644 | 1,703 | 975,900 |
| 2026/06/08 | 1,591 | 1,647 | 1,591 | 1,636 | 597,900 |
| 2026/06/05 | 1,624 | 1,637 | 1,619 | 1,631 | 479,200 |
| 2026/06/04 | 1,654 | 1,654 | 1,602 | 1,608 | 635,000 |
| 2026/06/03 | 1,637 | 1,663 | 1,617 | 1,659 | 533,400 |
| 2026/06/02 | 1,633 | 1,654 | 1,606 | 1,647 | 643,200 |
| 2026/06/01 | 1,706 | 1,706 | 1,647 | 1,659 | 556,500 |
| 2026/05/29 | 1,682 | 1,736 | 1,682 | 1,699 | 570,500 |
| 2026/05/28 | 1,677 | 1,686 | 1,667 | 1,686 | 608,400 |
| 2026/05/27 | 1,651 | 1,677 | 1,633 | 1,674 | 809,200 |
| 2026/05/26 | 1,682 | 1,688 | 1,660 | 1,673 | 800,900 |
| 2026/05/25 | 1,747 | 1,748 | 1,666 | 1,677 | 901,200 |
| 2026/05/22 | 1,763 | 1,770 | 1,738 | 1,745 | 382,800 |
| 2026/05/21 | 1,759 | 1,788 | 1,746 | 1,771 | 500,800 |
| 2026/05/20 | 1,770 | 1,770 | 1,736 | 1,754 | 546,100 |
| 2026/05/19 | 1,800 | 1,801 | 1,764 | 1,772 | 632,900 |
| 2026/05/18 | 1,705 | 1,774 | 1,700 | 1,760 | 970,100 |
| 2026/05/15 | 1,698 | 1,728 | 1,686 | 1,728 | 745,000 |
| 2026/05/14 | 1,725 | 1,725 | 1,685 | 1,695 | 571,500 |
| 2026/05/13 | 1,742 | 1,751 | 1,728 | 1,729 | 593,700 |
| 2026/05/12 | 1,748 | 1,765 | 1,727 | 1,728 | 574,500 |
| 2026/05/11 | 1,736 | 1,753 | 1,727 | 1,739 | 460,500 |
| 2026/05/08 | 1,777 | 1,780 | 1,748 | 1,754 | 541,800 |
| 2026/05/07 | 1,753 | 1,782 | 1,747 | 1,769 | 520,600 |
| 2026/05/01 | 1,753 | 1,756 | 1,741 | 1,754 | 380,600 |
| 2026/04/30 | 1,728 | 1,750 | 1,722 | 1,747 | 529,200 |
| 2026/04/28 | 1,759 | 1,767 | 1,747 | 1,762 | 468,400 |
| 2026/04/27 | 1,733 | 1,780 | 1,724 | 1,766 | 595,500 |
| 2026/04/24 | 1,763 | 1,770 | 1,732 | 1,747 | 421,800 |
| 2026/04/23 | 1,756 | 1,760 | 1,732 | 1,744 | 498,600 |
| 2026/04/22 | 1,760 | 1,800 | 1,760 | 1,775 | 486,500 |
| 2026/04/21 | 1,809 | 1,825 | 1,746 | 1,751 | 952,200 |
| 2026/04/20 | 1,830 | 1,836 | 1,811 | 1,819 | 301,100 |
| 2026/04/17 | 1,832 | 1,847 | 1,811 | 1,811 | 369,800 |
| 2026/04/16 | 1,876 | 1,880 | 1,844 | 1,850 | 401,600 |
| 2026/04/15 | 1,840 | 1,856 | 1,835 | 1,846 | 402,100 |
| 2026/04/14 | 1,837 | 1,842 | 1,822 | 1,835 | 431,600 |
| 2026/04/13 | 1,833 | 1,846 | 1,814 | 1,822 | 427,200 |
| 2026/04/10 | 1,840 | 1,860 | 1,823 | 1,835 | 409,100 |
| 2026/04/09 | 1,865 | 1,880 | 1,839 | 1,842 | 395,900 |
| 2026/04/08 | 1,840 | 1,867 | 1,828 | 1,867 | 712,600 |
| 2026/04/07 | 1,825 | 1,839 | 1,791 | 1,819 | 456,400 |
| 2026/04/06 | 1,800 | 1,818 | 1,794 | 1,818 | 453,700 |
| 2026/04/03 | 1,800 | 1,815 | 1,797 | 1,803 | 288,600 |
| 2026/03/27 | 1,916 | 1,923 | 1,895 | 1,895 | 2,151,800 |
| 2026/03/26 | 1,889 | 1,892 | 1,873 | 1,887 | 1,046,000 |
| 2026/03/25 | 1,892 | 1,901 | 1,881 | 1,881 | 1,076,100 |
| 2026/03/24 | 1,860 | 1,875 | 1,849 | 1,869 | 881,000 |
| 2026/03/23 | 1,822 | 1,835 | 1,810 | 1,816 | 879,800 |
| 2026/03/19 | 1,878 | 1,886 | 1,845 | 1,845 | 759,800 |
| 2026/03/18 | 1,892 | 1,899 | 1,880 | 1,899 | 439,800 |
| 2026/03/17 | 1,878 | 1,893 | 1,873 | 1,891 | 418,900 |
| 2026/03/16 | 1,872 | 1,887 | 1,863 | 1,872 | 542,800 |
| 2026/03/13 | 1,869 | 1,892 | 1,857 | 1,870 | 555,200 |
| 2026/03/12 | 1,910 | 1,925 | 1,861 | 1,873 | 764,800 |
| 2026/03/11 | 1,929 | 1,945 | 1,923 | 1,931 | 698,900 |
| 2026/03/10 | 1,938 | 1,938 | 1,899 | 1,909 | 653,700 |
| 2026/03/09 | 1,881 | 1,916 | 1,874 | 1,903 | 896,300 |
| 2026/03/06 | 1,905 | 1,929 | 1,886 | 1,921 | 588,400 |
| 2026/03/05 | 1,928 | 1,944 | 1,913 | 1,926 | 715,000 |
| 2026/03/04 | 1,878 | 1,907 | 1,861 | 1,895 | 877,800 |
| 2026/03/03 | 1,908 | 1,911 | 1,877 | 1,886 | 712,600 |
| 2026/03/02 | 1,911 | 1,949 | 1,907 | 1,935 | 587,500 |
| 2026/02/27 | 1,920 | 1,935 | 1,905 | 1,935 | 667,900 |
| 2026/02/26 | 1,916 | 1,925 | 1,902 | 1,909 | 510,000 |
| 2026/02/25 | 1,900 | 1,916 | 1,878 | 1,901 | 764,000 |
| 2026/02/24 | 1,880 | 1,894 | 1,855 | 1,886 | 604,800 |
| 2026/02/20 | 1,886 | 1,891 | 1,874 | 1,880 | 578,100 |
| 2026/02/19 | 1,843 | 1,886 | 1,823 | 1,886 | 778,100 |
| 2026/02/18 | 1,851 | 1,851 | 1,826 | 1,842 | 626,400 |
| 2026/02/17 | 1,834 | 1,843 | 1,820 | 1,825 | 438,000 |
| 2026/02/16 | 1,790 | 1,862 | 1,787 | 1,855 | 1,085,800 |
| 2026/02/13 | 1,813 | 1,845 | 1,736 | 1,790 | 1,289,500 |
| 2026/02/12 | 1,830 | 1,833 | 1,813 | 1,813 | 813,600 |
| 2026/02/10 | 1,821 | 1,866 | 1,820 | 1,836 | 694,900 |
| 2026/02/09 | 1,810 | 1,821 | 1,793 | 1,821 | 600,800 |
| 2026/02/06 | 1,790 | 1,796 | 1,775 | 1,791 | 791,100 |
| 2026/02/05 | 1,801 | 1,819 | 1,776 | 1,794 | 882,900 |
| 2026/02/04 | 1,764 | 1,789 | 1,752 | 1,767 | 2,067,600 |
| 2026/02/03 | 1,780 | 1,795 | 1,763 | 1,764 | 1,781,700 |
| 2026/02/02 | 1,827 | 1,827 | 1,782 | 1,784 | 993,000 |
| 2026/01/30 | 1,826 | 1,826 | 1,792 | 1,800 | 709,800 |
| 2026/01/29 | 1,802 | 1,822 | 1,789 | 1,807 | 969,200 |
| 2026/01/28 | 1,856 | 1,859 | 1,823 | 1,830 | 550,700 |
| 2026/01/27 | 1,888 | 1,897 | 1,872 | 1,879 | 451,200 |
| 2026/01/26 | 1,898 | 1,905 | 1,893 | 1,896 | 446,400 |
| 2026/01/23 | 1,930 | 1,937 | 1,904 | 1,920 | 507,000 |
| 2026/01/22 | 1,927 | 1,946 | 1,916 | 1,934 | 440,200 |
| 2026/01/21 | 1,912 | 1,921 | 1,892 | 1,911 | 621,500 |
| 2026/01/20 | 1,925 | 1,938 | 1,910 | 1,934 | 567,400 |
| 2026/01/19 | 1,921 | 1,944 | 1,920 | 1,931 | 365,700 |
| 2026/01/16 | 1,970 | 1,975 | 1,917 | 1,947 | 710,600 |
| 2026/01/15 | 1,970 | 1,985 | 1,964 | 1,982 | 391,200 |
| 2026/01/14 | 1,959 | 1,979 | 1,956 | 1,970 | 456,000 |
| 2026/01/13 | 1,950 | 1,964 | 1,933 | 1,953 | 582,000 |
| 2026/01/09 | 1,936 | 1,953 | 1,930 | 1,944 | 439,800 |
| 2026/01/08 | 1,922 | 1,954 | 1,918 | 1,950 | 511,800 |
| 2026/01/07 | 1,933 | 1,936 | 1,918 | 1,929 | 711,000 |
| 2026/01/06 | 1,951 | 1,963 | 1,940 | 1,951 | 483,100 |
| 2026/01/05 | 1,950 | 1,967 | 1,945 | 1,951 | 424,000 |
| 2025/12/30 | 1,965 | 1,981 | 1,960 | 1,963 | 431,500 |
| 2025/12/29 | 1,972 | 1,976 | 1,950 | 1,963 | 453,000 |
| 2025/12/26 | 1,998 | 1,998 | 1,960 | 1,974 | 386,100 |
| 2025/12/25 | 1,999 | 1,999 | 1,970 | 1,989 | 367,600 |
| 2025/12/24 | 1,973 | 1,989 | 1,973 | 1,981 | 377,000 |
| 2025/12/23 | 1,995 | 1,996 | 1,972 | 1,990 | 299,200 |
| 2025/12/22 | 2,000 | 2,000 | 1,962 | 1,973 | 270,700 |
| 2025/12/19 | 1,990 | 2,001 | 1,974 | 1,987 | 563,700 |
| 2025/12/18 | 1,957 | 1,998 | 1,957 | 1,989 | 321,400 |
| 2025/12/17 | 1,983 | 1,985 | 1,939 | 1,957 | 379,500 |
| 2025/12/16 | 2,059 | 2,062 | 1,974 | 1,974 | 512,700 |
| 2025/12/15 | 2,042 | 2,074 | 2,040 | 2,045 | 558,800 |
| 2025/12/12 | 1,988 | 2,021 | 1,978 | 2,021 | 725,200 |
| 2025/12/11 | 1,964 | 1,970 | 1,941 | 1,949 | 232,900 |
| 2025/12/10 | 1,982 | 1,982 | 1,950 | 1,950 | 388,500 |
| 2025/12/09 | 1,983 | 1,984 | 1,947 | 1,966 | 360,900 |
| 2025/12/08 | 1,945 | 1,978 | 1,938 | 1,973 | 367,100 |
| 2025/12/05 | 1,940 | 1,954 | 1,917 | 1,929 | 505,800 |
| 2025/12/04 | 1,938 | 1,955 | 1,938 | 1,949 | 377,100 |
| 2025/12/03 | 1,923 | 1,942 | 1,912 | 1,940 | 500,600 |
| 2025/12/02 | 1,911 | 1,923 | 1,902 | 1,910 | 326,200 |
| 2025/12/01 | 1,938 | 1,947 | 1,901 | 1,915 | 434,500 |
| 2025/11/28 | 1,950 | 1,963 | 1,945 | 1,945 | 390,000 |
| 2025/11/27 | 1,930 | 1,958 | 1,930 | 1,950 | 424,900 |
| 2025/11/26 | 1,970 | 1,976 | 1,936 | 1,946 | 448,200 |
| 2025/11/25 | 1,950 | 1,970 | 1,947 | 1,955 | 514,900 |
| 2025/11/21 | 1,900 | 1,963 | 1,900 | 1,963 | 1,160,400 |
| 2025/11/20 | 1,871 | 1,908 | 1,871 | 1,889 | 641,000 |
| 2025/11/19 | 1,870 | 1,890 | 1,867 | 1,878 | 496,300 |
| 2025/11/18 | 1,886 | 1,896 | 1,847 | 1,858 | 520,700 |
| 2025/11/17 | 1,888 | 1,900 | 1,868 | 1,879 | 567,000 |
| 2025/11/14 | 1,867 | 1,910 | 1,845 | 1,907 | 789,000 |
| 2025/11/13 | 1,893 | 1,920 | 1,800 | 1,843 | 1,372,200 |
| 2025/11/12 | 1,871 | 1,890 | 1,861 | 1,875 | 536,200 |
| 2025/11/11 | 1,900 | 1,912 | 1,862 | 1,864 | 493,000 |
| 2025/11/10 | 1,884 | 1,896 | 1,866 | 1,888 | 461,100 |
| 2025/11/07 | 1,850 | 1,877 | 1,841 | 1,877 | 476,000 |
| 2025/11/06 | 1,848 | 1,882 | 1,845 | 1,863 | 605,900 |
| 2025/11/05 | 1,829 | 1,853 | 1,816 | 1,850 | 660,700 |
| 2025/11/04 | 1,816 | 1,835 | 1,795 | 1,826 | 620,000 |
| 2025/10/31 | 1,793 | 1,818 | 1,780 | 1,817 | 704,900 |
| 2025/10/30 | 1,770 | 1,797 | 1,766 | 1,787 | 3,502,300 |
| 2025/10/29 | 1,822 | 1,830 | 1,774 | 1,776 | 946,400 |
| 2025/10/28 | 1,865 | 1,868 | 1,845 | 1,852 | 811,300 |
| 2025/10/27 | 1,875 | 1,891 | 1,862 | 1,865 | 667,500 |
| 2025/10/24 | 1,908 | 1,915 | 1,877 | 1,883 | 571,800 |
| 2025/10/23 | 1,900 | 1,922 | 1,893 | 1,915 | 612,900 |
| 2025/10/22 | 1,875 | 1,889 | 1,871 | 1,884 | 464,600 |
| 2025/10/21 | 1,895 | 1,899 | 1,884 | 1,884 | 396,700 |
| 2025/10/20 | 1,880 | 1,895 | 1,878 | 1,881 | 463,600 |
| 2025/10/17 | 1,858 | 1,868 | 1,842 | 1,860 | 582,900 |
| 2025/10/16 | 1,880 | 1,891 | 1,859 | 1,860 | 483,600 |
| 2025/10/15 | 1,850 | 1,877 | 1,846 | 1,872 | 563,000 |
| 2025/10/14 | 1,833 | 1,861 | 1,816 | 1,827 | 639,300 |
| 2025/10/10 | 1,886 | 1,899 | 1,833 | 1,834 | 761,100 |
| 2025/10/09 | 1,841 | 1,886 | 1,838 | 1,883 | 707,700 |
| 2025/10/08 | 1,872 | 1,889 | 1,851 | 1,856 | 628,600 |
| 2025/10/07 | 1,870 | 1,875 | 1,861 | 1,868 | 586,700 |
| 2025/10/06 | 1,884 | 1,885 | 1,848 | 1,876 | 554,000 |
| 2025/10/03 | 1,841 | 1,863 | 1,841 | 1,844 | 409,200 |
| 2025/10/02 | 1,852 | 1,898 | 1,829 | 1,841 | 606,200 |
| 2025/10/01 | 1,881 | 1,888 | 1,834 | 1,856 | 719,400 |
| 2025/09/30 | 1,881 | 1,890 | 1,870 | 1,878 | 546,600 |
| 2025/09/29 | 1,900 | 1,909 | 1,870 | 1,873 | 587,900 |
| 2025/09/26 | 1,882 | 1,920 | 1,878 | 1,914 | 1,129,400 |
| 2025/09/25 | 1,847 | 1,890 | 1,837 | 1,882 | 993,200 |
| 2025/09/24 | 1,828 | 1,843 | 1,805 | 1,836 | 615,100 |
| 2025/09/22 | 1,833 | 1,851 | 1,826 | 1,831 | 593,400 |
| 2025/09/19 | 1,835 | 1,844 | 1,814 | 1,818 | 926,100 |
| 2025/09/18 | 1,806 | 1,839 | 1,801 | 1,835 | 689,500 |
| 2025/09/17 | 1,795 | 1,806 | 1,790 | 1,797 | 569,700 |
| 2025/09/16 | 1,801 | 1,814 | 1,788 | 1,788 | 785,300 |
| 2025/09/12 | 1,810 | 1,812 | 1,793 | 1,809 | 763,100 |
| 2025/09/11 | 1,811 | 1,813 | 1,796 | 1,803 | 912,000 |
| 2025/09/10 | 1,822 | 1,830 | 1,815 | 1,824 | 649,900 |
| 2025/09/09 | 1,845 | 1,858 | 1,811 | 1,816 | 1,018,700 |
| 2025/09/08 | 1,875 | 1,885 | 1,846 | 1,854 | 695,200 |
| 2025/09/05 | 1,880 | 1,881 | 1,854 | 1,872 | 667,800 |
| 2025/09/04 | 1,870 | 1,876 | 1,854 | 1,874 | 469,500 |
| 2025/09/03 | 1,880 | 1,882 | 1,862 | 1,879 | 545,000 |
| 2025/09/02 | 1,894 | 1,898 | 1,860 | 1,871 | 553,800 |
| 2025/09/01 | 1,881 | 1,898 | 1,866 | 1,888 | 345,900 |
| 2025/08/29 | 1,896 | 1,904 | 1,875 | 1,885 | 765,500 |
| 2025/08/28 | 1,914 | 1,923 | 1,899 | 1,899 | 1,439,000 |
| 2025/08/27 | 1,898 | 1,919 | 1,882 | 1,919 | 618,600 |
| 2025/08/26 | 1,914 | 1,914 | 1,887 | 1,894 | 1,012,500 |
| 2025/08/25 | 1,923 | 1,943 | 1,897 | 1,916 | 1,005,100 |
| 2025/08/22 | 1,916 | 1,939 | 1,910 | 1,938 | 604,200 |
| 2025/08/21 | 1,929 | 1,933 | 1,907 | 1,919 | 663,100 |
| 2025/08/20 | 1,955 | 1,975 | 1,927 | 1,934 | 760,800 |
| 2025/08/19 | 1,923 | 1,964 | 1,920 | 1,950 | 1,031,800 |
| 2025/08/18 | 1,905 | 1,945 | 1,894 | 1,930 | 808,900 |
| 2025/08/15 | 1,932 | 1,936 | 1,897 | 1,909 | 693,900 |