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
2003/12/30 2,610 2,640 2,600 2,615 19,900
2003/12/29 2,560 2,610 2,560 2,600 15,300
2003/12/26 2,560 2,600 2,530 2,565 12,900
2003/12/25 2,570 2,570 2,540 2,555 43,400
2003/12/24 2,525 2,540 2,485 2,530 10,900
2003/12/22 2,520 2,560 2,520 2,540 13,200
2003/12/19 2,465 2,485 2,440 2,480 12,600
2003/12/18 2,445 2,465 2,440 2,465 4,200
2003/12/17 2,440 2,465 2,435 2,435 5,800
2003/12/16 2,450 2,485 2,440 2,440 2,700
2003/12/15 2,490 2,500 2,445 2,450 12,500
2003/12/12 2,380 2,415 2,370 2,410 29,700
2003/12/11 2,420 2,420 2,370 2,375 6,400
2003/12/10 2,445 2,445 2,375 2,380 14,500
2003/12/09 2,345 2,400 2,345 2,395 5,200
2003/12/08 2,430 2,430 2,340 2,380 7,400
2003/12/05 2,425 2,430 2,395 2,395 5,400
2003/12/04 2,375 2,445 2,375 2,400 8,300
2003/12/03 2,385 2,400 2,370 2,370 8,100
2003/12/02 2,400 2,430 2,375 2,375 10,000
2003/12/01 2,350 2,430 2,350 2,375 9,800
2003/11/28 2,365 2,430 2,355 2,375 8,900
2003/11/27 2,465 2,470 2,380 2,380 5,100
2003/11/26 2,370 2,485 2,370 2,445 5,600
2003/11/25 2,520 2,520 2,410 2,450 11,000
2003/11/21 2,420 2,430 2,345 2,400 5,400
2003/11/20 2,400 2,400 2,340 2,340 7,500
2003/11/19 2,340 2,400 2,340 2,340 4,000
2003/11/18 2,455 2,495 2,380 2,380 11,400
2003/11/17 2,520 2,560 2,455 2,455 9,700
2003/11/14 2,505 2,540 2,495 2,495 12,700
2003/11/13 2,430 2,505 2,430 2,485 10,800
2003/11/12 2,450 2,505 2,450 2,470 8,600
2003/11/11 2,510 2,550 2,460 2,530 18,000
2003/11/10 2,590 2,590 2,510 2,560 9,700
2003/11/07 2,500 2,550 2,495 2,550 16,100
2003/11/06 2,560 2,580 2,510 2,550 10,900
2003/11/05 2,600 2,610 2,570 2,580 31,300
2003/11/04 2,550 2,600 2,550 2,595 21,300
2003/10/31 2,570 2,570 2,510 2,510 19,000
2003/10/30 2,600 2,600 2,580 2,590 28,800
2003/10/29 2,490 2,630 2,490 2,625 51,300
2003/10/28 2,460 2,520 2,450 2,485 4,900
2003/10/27 2,550 2,560 2,500 2,500 13,600
2003/10/24 2,600 2,600 2,550 2,555 21,600
2003/10/23 2,550 2,550 2,485 2,510 23,200
2003/10/22 2,595 2,595 2,570 2,580 17,300
2003/10/21 2,580 2,625 2,570 2,600 35,200
2003/10/20 2,560 2,590 2,550 2,575 29,700
2003/10/17 2,505 2,535 2,500 2,520 17,100
2003/10/16 2,500 2,505 2,465 2,505 19,400
2003/10/15 2,500 2,515 2,460 2,500 13,800
2003/10/14 2,485 2,500 2,460 2,500 20,600
2003/10/10 2,495 2,500 2,465 2,495 15,100
2003/10/09 2,470 2,485 2,460 2,460 7,300
2003/10/08 2,490 2,500 2,460 2,475 7,000
2003/10/07 2,500 2,505 2,470 2,470 7,100
2003/10/06 2,505 2,505 2,480 2,490 20,100
2003/10/03 2,465 2,490 2,450 2,480 10,700
2003/10/02 2,440 2,465 2,440 2,460 12,900
2003/10/01 2,415 2,460 2,415 2,450 17,100
2003/09/30 2,460 2,490 2,460 2,480 22,600
2003/09/29 2,435 2,460 2,360 2,450 16,700
2003/09/26 2,440 2,450 2,435 2,435 11,000
2003/09/25 2,510 2,510 2,430 2,440 18,900
2003/09/24 2,475 2,485 2,445 2,455 21,000
2003/09/22 2,530 2,530 2,460 2,500 19,700
2003/09/19 2,500 2,510 2,470 2,490 17,300
2003/09/18 2,515 2,535 2,485 2,515 64,500
2003/09/17 2,600 2,620 2,565 2,565 24,700
2003/09/16 2,550 2,620 2,550 2,585 25,100
2003/09/12 2,485 2,690 2,485 2,550 92,300
2003/09/11 2,440 2,490 2,420 2,480 20,200
2003/09/10 2,430 2,435 2,400 2,420 11,600
2003/09/09 2,350 2,410 2,350 2,400 28,400
2003/09/08 2,360 2,375 2,350 2,350 7,900
2003/09/05 2,365 2,370 2,355 2,360 10,500
2003/09/04 2,335 2,360 2,335 2,350 14,200
2003/09/03 2,330 2,335 2,330 2,335 5,700
2003/09/02 2,330 2,350 2,330 2,330 12,200
2003/09/01 2,340 2,350 2,340 2,350 8,100
2003/08/29 2,310 2,340 2,310 2,330 22,300
2003/08/28 2,275 2,310 2,270 2,300 22,900
2003/08/27 2,280 2,285 2,275 2,280 13,000
2003/08/26 2,250 2,300 2,250 2,300 13,800
2003/08/25 2,310 2,310 2,250 2,250 12,900
2003/08/22 2,215 2,250 2,210 2,230 15,800
2003/08/21 2,210 2,260 2,210 2,255 3,400
2003/08/20 2,205 2,215 2,195 2,200 20,800
2003/08/19 2,255 2,270 2,220 2,220 13,000
2003/08/18 2,260 2,270 2,255 2,255 2,800
2003/08/15 2,250 2,270 2,250 2,250 9,000
2003/08/14 2,200 2,225 2,200 2,205 5,800
2003/08/13 2,200 2,220 2,180 2,200 13,100
2003/08/12 2,210 2,255 2,210 2,220 17,000
2003/08/11 2,285 2,285 2,235 2,235 4,300
2003/08/08 2,295 2,300 2,280 2,280 16,300
2003/08/07 2,330 2,330 2,295 2,300 19,200
2003/08/06 2,310 2,330 2,310 2,325 24,200
2003/08/05 2,310 2,350 2,310 2,325 26,500
2003/08/04 2,320 2,360 2,305 2,305 12,700
2003/08/01 2,295 2,300 2,280 2,280 12,000
2003/07/31 2,295 2,295 2,250 2,250 12,700
2003/07/30 2,270 2,295 2,260 2,270 14,800
2003/07/29 2,295 2,300 2,240 2,245 15,800
2003/07/28 2,235 2,300 2,235 2,280 13,400
2003/07/25 2,300 2,300 2,260 2,265 15,800
2003/07/24 2,280 2,290 2,255 2,255 9,700
2003/07/23 2,230 2,260 2,230 2,260 8,600
2003/07/22 2,235 2,270 2,190 2,270 26,700
2003/07/18 2,250 2,255 2,210 2,215 7,900
2003/07/17 2,210 2,260 2,210 2,255 11,100
2003/07/16 2,270 2,275 2,200 2,225 17,100
2003/07/15 2,220 2,310 2,220 2,275 28,700
2003/07/14 2,205 2,270 2,200 2,210 30,900
2003/07/11 2,200 2,210 2,165 2,195 41,300
2003/07/10 2,195 2,215 2,150 2,205 52,900
2003/07/09 2,100 2,120 2,095 2,105 19,300
2003/07/08 2,135 2,135 2,100 2,110 17,800
2003/07/07 2,145 2,145 2,095 2,095 24,500
2003/07/04 2,095 2,120 2,085 2,105 24,100
2003/07/03 2,090 2,100 2,080 2,090 59,800
2003/07/02 2,080 2,105 2,070 2,080 45,600
2003/07/01 2,090 2,100 2,075 2,080 30,100
2003/06/30 2,100 2,120 2,080 2,090 32,800
2003/06/27 2,100 2,120 2,080 2,080 19,100
2003/06/26 2,075 2,100 2,070 2,080 7,800
2003/06/25 2,095 2,095 2,070 2,070 9,300
2003/06/24 2,085 2,085 2,055 2,055 21,200
2003/06/23 2,095 2,095 2,080 2,080 13,300
2003/06/20 2,115 2,115 2,090 2,090 11,600
2003/06/19 2,100 2,100 2,090 2,090 12,300
2003/06/18 2,100 2,105 2,090 2,090 10,300
2003/06/17 2,100 2,120 2,080 2,080 9,400
2003/06/16 2,140 2,140 2,080 2,095 12,900
2003/06/13 2,100 2,125 2,085 2,100 42,000
2003/06/12 2,100 2,130 2,085 2,085 14,900
2003/06/11 2,100 2,105 2,080 2,085 27,300
2003/06/10 2,145 2,150 2,125 2,125 9,800
2003/06/09 2,160 2,160 2,125 2,130 12,200
2003/06/06 2,145 2,165 2,130 2,140 17,100
2003/06/05 2,200 2,200 2,135 2,150 12,000
2003/06/04 2,200 2,200 2,155 2,160 5,200
2003/06/03 2,195 2,200 2,170 2,175 8,600
2003/06/02 2,155 2,215 2,140 2,155 14,500
2003/05/30 2,200 2,225 2,190 2,200 17,600
2003/05/29 2,125 2,190 2,110 2,165 13,200
2003/05/28 2,010 2,145 2,010 2,100 26,100
2003/05/27 2,120 2,130 2,080 2,085 24,800
2003/05/26 2,175 2,185 2,140 2,160 12,500
2003/05/23 2,240 2,240 2,180 2,180 19,900
2003/05/22 2,220 2,220 2,135 2,195 12,500
2003/05/21 2,265 2,265 2,220 2,225 12,100
2003/05/20 2,275 2,295 2,270 2,270 17,500
2003/05/19 2,300 2,300 2,255 2,265 16,200
2003/05/16 2,290 2,310 2,285 2,310 27,300
2003/05/15 2,300 2,315 2,290 2,300 19,400
2003/05/14 2,295 2,310 2,290 2,290 8,600
2003/05/13 2,295 2,300 2,280 2,290 12,000
2003/05/12 2,310 2,310 2,270 2,295 10,300
2003/05/09 2,260 2,310 2,260 2,310 12,000
2003/05/08 2,310 2,310 2,265 2,265 6,400
2003/05/07 2,290 2,300 2,285 2,295 9,900
2003/05/06 2,330 2,335 2,255 2,285 21,300
2003/05/02 2,310 2,315 2,290 2,290 7,600
2003/05/01 2,310 2,310 2,300 2,310 10,200
2003/04/30 2,290 2,330 2,265 2,265 31,800
2003/04/28 2,270 2,290 2,265 2,290 4,900
2003/04/25 2,315 2,315 2,285 2,285 14,600
2003/04/24 2,295 2,320 2,265 2,275 13,600
2003/04/23 2,285 2,310 2,285 2,295 8,100
2003/04/22 2,310 2,320 2,280 2,280 12,400
2003/04/21 2,320 2,340 2,285 2,305 24,700
2003/04/18 2,235 2,290 2,235 2,290 16,600
2003/04/17 2,250 2,280 2,240 2,275 11,200
2003/04/16 2,200 2,250 2,165 2,215 20,900
2003/04/15 2,200 2,200 2,175 2,200 12,500
2003/04/14 2,160 2,175 2,140 2,140 7,000
2003/04/11 2,160 2,180 2,140 2,155 6,700
2003/04/10 2,190 2,190 2,155 2,155 10,300
2003/04/09 2,200 2,225 2,150 2,190 5,700
2003/04/08 2,225 2,225 2,175 2,190 3,600
2003/04/07 2,245 2,245 2,180 2,220 11,000
2003/04/04 2,200 2,240 2,175 2,235 22,700
2003/04/03 2,235 2,235 2,150 2,165 7,000
2003/04/02 2,135 2,195 2,135 2,195 6,400
2003/04/01 2,120 2,140 2,100 2,110 7,000
2003/03/31 2,230 2,230 2,150 2,150 9,800
2003/03/28 2,240 2,240 2,210 2,235 9,500
2003/03/27 2,220 2,230 2,190 2,225 9,800
2003/03/26 2,180 2,230 2,140 2,225 19,300
2003/03/25 2,165 2,195 2,150 2,195 27,500
2003/03/24 2,100 2,170 2,100 2,170 12,600
2003/03/20 2,010 2,100 2,000 2,100 15,000
2003/03/19 2,050 2,050 1,996 2,050 9,000
2003/03/18 1,990 2,055 1,990 2,050 16,100
2003/03/17 2,030 2,030 1,958 1,975 12,300
2003/03/14 2,060 2,100 2,025 2,030 48,800
2003/03/13 2,065 2,095 2,040 2,055 11,500
2003/03/12 2,060 2,100 2,045 2,055 13,800
2003/03/11 2,055 2,075 2,050 2,060 7,900
2003/03/10 2,120 2,120 2,080 2,080 11,100
2003/03/07 2,100 2,130 2,080 2,080 10,900
2003/03/06 2,110 2,145 2,110 2,125 10,900
2003/03/05 2,160 2,165 2,100 2,105 6,300
2003/03/04 2,125 2,160 2,125 2,140 14,000
2003/03/03 2,100 2,135 2,100 2,135 10,400
2003/02/28 2,100 2,105 2,090 2,105 8,200
2003/02/27 2,055 2,070 2,055 2,070 4,900
2003/02/26 2,095 2,135 2,070 2,085 10,300
2003/02/25 2,135 2,135 2,070 2,070 22,400
2003/02/24 2,115 2,130 2,100 2,100 10,100
2003/02/21 2,125 2,140 2,090 2,115 19,400
2003/02/20 2,100 2,120 2,085 2,085 46,700
2003/02/19 2,150 2,175 2,120 2,120 26,700
2003/02/18 2,130 2,200 2,130 2,145 20,800
2003/02/17 2,125 2,155 2,125 2,130 16,300
2003/02/14 2,100 2,150 2,100 2,125 43,700
2003/02/13 2,200 2,250 2,090 2,105 44,100
2003/02/12 2,250 2,250 2,220 2,225 16,000
2003/02/10 2,280 2,280 2,225 2,230 13,400
2003/02/07 2,200 2,210 2,190 2,205 19,500
2003/02/06 2,130 2,185 2,130 2,160 20,800
2003/02/05 2,120 2,200 2,120 2,125 24,200
2003/02/04 2,160 2,250 2,150 2,155 24,500
2003/02/03 2,195 2,245 2,150 2,160 20,400
2003/01/31 2,210 2,210 2,190 2,195 47,900
2003/01/30 2,200 2,210 2,195 2,200 17,200
2003/01/29 2,200 2,215 2,190 2,195 24,100
2003/01/28 2,200 2,215 2,185 2,205 17,800
2003/01/27 2,220 2,240 2,200 2,200 13,600
2003/01/24 2,300 2,310 2,230 2,230 29,200
2003/01/23 2,220 2,290 2,210 2,270 21,200
2003/01/22 2,300 2,300 2,230 2,230 19,300
2003/01/21 2,290 2,395 2,290 2,380 36,300
2003/01/20 2,240 2,290 2,210 2,290 14,800
2003/01/17 2,210 2,290 2,210 2,265 36,400
2003/01/16 2,220 2,235 2,205 2,230 27,400
2003/01/15 2,240 2,240 2,200 2,220 24,400
2003/01/14 2,230 2,245 2,210 2,230 20,800
2003/01/10 2,245 2,245 2,210 2,210 19,700
2003/01/09 2,200 2,240 2,185 2,240 14,200
2003/01/08 2,200 2,220 2,190 2,200 19,500
2003/01/07 2,240 2,250 2,205 2,205 23,800
2003/01/06 2,235 2,235 2,230 2,235 6,200

このページの先頭へ