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
2004/12/30 2,695 2,695 2,670 2,695 17,900
2004/12/29 2,655 2,705 2,640 2,655 64,400
2004/12/28 2,665 2,670 2,630 2,655 39,700
2004/12/27 2,690 2,690 2,660 2,665 49,100
2004/12/24 2,725 2,730 2,690 2,695 43,000
2004/12/22 2,655 2,695 2,650 2,690 41,400
2004/12/21 2,680 2,695 2,645 2,645 31,000
2004/12/20 2,630 2,665 2,620 2,650 35,000
2004/12/17 2,650 2,650 2,600 2,620 100,200
2004/12/16 2,660 2,665 2,635 2,655 43,700
2004/12/15 2,665 2,710 2,665 2,670 35,400
2004/12/14 2,645 2,665 2,635 2,655 39,600
2004/12/13 2,625 2,680 2,590 2,605 84,200
2004/12/10 2,635 2,680 2,620 2,620 122,800
2004/12/09 2,710 2,710 2,650 2,675 80,000
2004/12/08 2,750 2,750 2,705 2,725 46,300
2004/12/07 2,780 2,780 2,750 2,750 24,400
2004/12/06 2,750 2,790 2,750 2,775 15,500
2004/12/03 2,780 2,790 2,770 2,790 16,300
2004/12/02 2,780 2,800 2,780 2,800 19,100
2004/12/01 2,775 2,795 2,775 2,780 23,800
2004/11/30 2,790 2,805 2,770 2,775 27,700
2004/11/29 2,780 2,825 2,780 2,800 39,100
2004/11/26 2,820 2,825 2,770 2,775 28,600
2004/11/25 2,830 2,845 2,820 2,825 21,300
2004/11/24 2,805 2,845 2,805 2,815 24,800
2004/11/22 2,805 2,845 2,795 2,805 37,300
2004/11/19 2,840 2,850 2,765 2,790 67,400
2004/11/18 2,900 2,900 2,825 2,875 22,700
2004/11/17 2,915 2,930 2,900 2,900 37,000
2004/11/16 2,885 2,945 2,870 2,920 64,300
2004/11/15 2,820 2,875 2,805 2,875 26,600
2004/11/12 2,810 2,825 2,800 2,815 32,100
2004/11/11 2,830 2,830 2,800 2,805 29,800
2004/11/10 2,810 2,830 2,790 2,790 81,400
2004/11/09 2,815 2,855 2,800 2,810 18,400
2004/11/08 2,850 2,890 2,840 2,840 35,100
2004/11/05 2,815 2,850 2,815 2,835 27,100
2004/11/04 2,800 2,830 2,785 2,800 45,200
2004/11/02 2,800 2,820 2,785 2,795 24,900
2004/11/01 2,820 2,855 2,785 2,790 12,500
2004/10/29 2,805 2,845 2,785 2,845 25,300
2004/10/28 2,800 2,815 2,780 2,815 51,800
2004/10/27 2,815 2,860 2,780 2,795 32,000
2004/10/26 2,835 2,875 2,770 2,815 66,300
2004/10/25 2,890 2,890 2,805 2,830 39,500
2004/10/22 2,860 2,905 2,860 2,890 32,300
2004/10/21 2,900 2,900 2,855 2,855 30,400
2004/10/20 2,915 2,940 2,900 2,910 28,500
2004/10/19 2,970 2,980 2,945 2,950 17,800
2004/10/18 2,940 2,955 2,915 2,930 27,600
2004/10/15 2,980 2,980 2,940 2,940 50,500
2004/10/14 3,010 3,010 2,970 2,985 16,700
2004/10/13 2,990 3,050 2,990 3,020 18,400
2004/10/12 3,000 3,050 2,995 2,995 34,200
2004/10/08 3,040 3,050 3,030 3,040 25,500
2004/10/07 3,050 3,070 3,040 3,040 44,000
2004/10/06 3,020 3,080 3,020 3,060 43,200
2004/10/05 3,110 3,110 3,020 3,060 32,800
2004/10/04 3,050 3,130 3,040 3,100 42,700
2004/10/01 2,975 3,020 2,975 3,020 22,000
2004/09/30 2,950 3,000 2,950 2,975 31,500
2004/09/29 2,970 2,975 2,920 2,940 22,300
2004/09/28 2,975 2,975 2,960 2,970 18,900
2004/09/27 2,960 2,980 2,925 2,970 27,700
2004/09/24 2,990 2,990 2,840 2,950 52,700
2004/09/22 2,995 3,010 2,965 2,985 57,400
2004/09/21 2,990 3,030 2,990 2,990 30,600
2004/09/17 2,975 2,990 2,950 2,990 59,000
2004/09/16 3,010 3,020 2,945 2,975 90,200
2004/09/15 3,030 3,110 3,010 3,060 113,500
2004/09/14 3,100 3,140 3,090 3,100 17,500
2004/09/13 3,110 3,150 3,090 3,130 14,000
2004/09/10 3,080 3,110 3,070 3,110 56,400
2004/09/09 3,100 3,110 3,070 3,070 19,300
2004/09/08 3,150 3,150 3,110 3,130 15,100
2004/09/07 3,210 3,210 3,090 3,150 32,500
2004/09/06 3,170 3,210 3,150 3,190 34,700
2004/09/03 3,170 3,210 3,150 3,160 36,600
2004/09/02 3,190 3,190 3,160 3,170 16,400
2004/09/01 3,250 3,250 3,170 3,190 27,000
2004/08/31 3,210 3,300 3,210 3,230 49,200
2004/08/30 3,200 3,300 3,200 3,240 69,700
2004/08/27 3,150 3,180 3,130 3,180 22,200
2004/08/26 3,150 3,180 3,130 3,140 44,100
2004/08/25 3,130 3,160 3,090 3,130 36,200
2004/08/24 3,130 3,140 3,080 3,080 24,400
2004/08/23 3,100 3,150 3,080 3,140 49,400
2004/08/20 3,040 3,110 3,010 3,070 66,300
2004/08/19 2,950 2,990 2,950 2,980 51,300
2004/08/18 3,000 3,030 2,900 2,960 68,500
2004/08/17 3,020 3,030 3,000 3,010 23,300
2004/08/16 3,020 3,030 3,000 3,010 44,000
2004/08/13 3,030 3,050 3,000 3,010 47,600
2004/08/12 3,060 3,090 3,030 3,060 28,800
2004/08/11 3,050 3,120 3,050 3,110 27,100
2004/08/10 3,120 3,120 3,030 3,080 40,100
2004/08/09 3,130 3,130 3,060 3,120 49,300
2004/08/06 3,100 3,160 3,060 3,140 89,700
2004/08/05 3,050 3,150 3,050 3,140 44,100
2004/08/04 3,060 3,060 2,995 3,040 80,300
2004/08/03 3,170 3,170 3,100 3,110 31,700
2004/08/02 3,200 3,200 3,100 3,180 106,600
2004/07/30 3,260 3,260 3,200 3,210 35,800
2004/07/29 3,240 3,300 3,220 3,220 41,600
2004/07/28 3,220 3,250 3,200 3,240 70,900
2004/07/27 3,370 3,370 3,240 3,240 46,200
2004/07/26 3,280 3,410 3,250 3,370 119,900
2004/07/23 3,270 3,270 3,240 3,250 28,200
2004/07/22 3,210 3,290 3,210 3,240 79,100
2004/07/21 3,200 3,240 3,200 3,220 85,700
2004/07/20 3,200 3,220 3,180 3,200 91,400
2004/07/16 3,200 3,260 3,190 3,220 87,400
2004/07/15 3,220 3,270 3,210 3,240 72,500
2004/07/14 3,220 3,270 3,200 3,210 89,700
2004/07/13 3,270 3,280 3,200 3,210 70,100
2004/07/12 3,210 3,270 3,200 3,230 71,400
2004/07/09 3,180 3,210 3,140 3,200 115,500
2004/07/08 3,120 3,150 3,120 3,130 57,800
2004/07/07 3,190 3,190 3,090 3,120 96,100
2004/07/06 3,280 3,280 3,200 3,200 108,400
2004/07/05 3,250 3,400 3,180 3,180 158,000
2004/07/02 3,150 3,230 3,120 3,170 93,000
2004/07/01 3,120 3,180 3,110 3,130 122,600
2004/06/30 3,070 3,180 3,060 3,120 162,900
2004/06/29 3,020 3,060 3,020 3,050 64,800
2004/06/28 2,990 3,020 2,975 3,010 62,600
2004/06/25 3,000 3,000 2,955 2,975 27,300
2004/06/24 2,950 3,000 2,950 3,000 113,000
2004/06/23 2,980 2,980 2,955 2,955 22,400
2004/06/22 2,990 2,990 2,965 2,970 19,900
2004/06/21 2,970 3,000 2,965 2,980 59,300
2004/06/18 2,955 2,970 2,935 2,955 34,400
2004/06/17 2,955 2,960 2,945 2,955 37,600
2004/06/16 2,950 2,965 2,940 2,955 66,200
2004/06/15 2,930 2,950 2,925 2,940 42,100
2004/06/14 2,920 2,950 2,920 2,930 49,900
2004/06/11 2,935 2,940 2,905 2,905 92,600
2004/06/10 2,900 2,925 2,885 2,910 69,600
2004/06/09 2,880 2,910 2,870 2,895 63,100
2004/06/08 2,880 2,880 2,855 2,870 32,500
2004/06/07 2,860 2,900 2,850 2,855 36,100
2004/06/04 2,835 2,875 2,830 2,845 26,200
2004/06/03 2,835 2,860 2,830 2,830 19,300
2004/06/02 2,900 2,910 2,810 2,840 31,800
2004/06/01 2,870 2,925 2,870 2,905 29,300
2004/05/31 2,820 2,895 2,820 2,850 38,400
2004/05/28 2,895 2,930 2,840 2,880 32,600
2004/05/27 2,850 2,880 2,815 2,840 40,300
2004/05/26 2,995 2,995 2,875 2,880 25,100
2004/05/25 2,950 2,995 2,930 2,995 156,600
2004/05/24 2,900 3,000 2,885 2,920 116,800
2004/05/21 2,775 2,850 2,755 2,850 79,500
2004/05/20 2,730 2,815 2,660 2,815 79,500
2004/05/19 2,675 2,745 2,675 2,725 64,500
2004/05/18 2,610 2,705 2,610 2,675 67,400
2004/05/17 2,690 2,720 2,610 2,650 112,300
2004/05/14 2,775 2,855 2,775 2,800 122,600
2004/05/13 2,945 2,945 2,830 2,855 87,400
2004/05/12 2,880 3,010 2,825 2,950 287,200
2004/05/11 2,700 2,835 2,695 2,800 98,500
2004/05/10 2,805 2,860 2,740 2,745 187,400
2004/05/07 2,920 2,960 2,910 2,925 255,800
2004/05/06 2,930 2,940 2,895 2,930 53,100
2004/04/30 2,890 2,920 2,850 2,890 63,000
2004/04/28 2,935 2,980 2,910 2,925 82,200
2004/04/27 2,915 2,940 2,870 2,920 97,200
2004/04/26 2,940 2,950 2,900 2,905 99,800
2004/04/23 2,890 2,950 2,875 2,900 118,400
2004/04/22 2,850 2,895 2,820 2,860 158,700
2004/04/21 2,795 2,830 2,760 2,795 77,300
2004/04/20 2,795 2,795 2,710 2,755 58,700
2004/04/19 2,810 2,900 2,725 2,760 54,300
2004/04/16 2,650 2,870 2,650 2,775 103,000
2004/04/15 2,605 2,700 2,600 2,645 157,700
2004/04/14 2,595 2,605 2,580 2,600 80,500
2004/04/13 2,600 2,610 2,570 2,580 34,300
2004/04/12 2,615 2,615 2,560 2,600 49,600
2004/04/09 2,560 2,580 2,510 2,540 51,500
2004/04/08 2,500 2,650 2,500 2,595 143,200
2004/04/07 2,495 2,495 2,460 2,490 92,800
2004/04/06 2,460 2,480 2,440 2,455 51,200
2004/04/05 2,500 2,500 2,460 2,470 29,100
2004/04/02 2,495 2,495 2,450 2,475 28,400
2004/04/01 2,500 2,505 2,450 2,480 36,200
2004/03/31 2,500 2,500 2,450 2,490 26,400
2004/03/30 2,545 2,545 2,485 2,500 41,400
2004/03/29 2,550 2,550 2,495 2,540 43,700
2004/03/26 2,455 2,545 2,455 2,535 41,400
2004/03/26 1 -> 1.20 分割
2004/03/25 3,090 3,090 3,050 3,060 73,600
2004/03/24 3,080 3,100 3,040 3,050 65,100
2004/03/23 3,060 3,110 3,050 3,080 60,000
2004/03/22 3,070 3,110 3,030 3,050 25,500
2004/03/19 3,000 3,120 3,000 3,070 46,300
2004/03/18 2,995 3,070 2,980 3,050 177,800
2004/03/17 2,895 2,990 2,880 2,955 94,900
2004/03/16 2,860 2,905 2,830 2,855 21,100
2004/03/15 2,870 2,890 2,820 2,820 61,300
2004/03/12 2,850 2,865 2,825 2,830 66,000
2004/03/11 2,900 2,935 2,855 2,890 37,300
2004/03/10 2,950 2,960 2,910 2,920 29,700
2004/03/09 2,860 2,945 2,860 2,930 36,100
2004/03/08 2,955 2,955 2,900 2,900 16,600
2004/03/05 2,900 2,900 2,880 2,895 18,400
2004/03/04 2,890 2,895 2,860 2,870 20,400
2004/03/03 2,870 2,900 2,850 2,860 18,700
2004/03/02 2,880 2,910 2,860 2,865 20,100
2004/03/01 2,840 2,980 2,840 2,880 49,000
2004/02/27 2,770 2,810 2,765 2,800 28,300
2004/02/26 2,720 2,780 2,710 2,765 9,000
2004/02/25 2,740 2,740 2,700 2,705 14,500
2004/02/24 2,720 2,725 2,700 2,700 19,200
2004/02/23 2,630 2,755 2,630 2,725 22,900
2004/02/20 2,610 2,615 2,600 2,605 17,600
2004/02/19 2,600 2,610 2,595 2,600 13,800
2004/02/18 2,595 2,600 2,590 2,600 22,400
2004/02/17 2,590 2,595 2,590 2,595 3,600
2004/02/16 2,600 2,610 2,590 2,595 8,200
2004/02/13 2,620 2,620 2,595 2,600 12,400
2004/02/12 2,600 2,620 2,600 2,600 7,500
2004/02/10 2,605 2,610 2,600 2,605 12,700
2004/02/09 2,600 2,600 2,585 2,600 11,400
2004/02/06 2,610 2,610 2,595 2,600 8,600
2004/02/05 2,605 2,605 2,595 2,605 22,000
2004/02/04 2,600 2,615 2,575 2,600 27,600
2004/02/03 2,590 2,595 2,560 2,595 11,800
2004/02/02 2,580 2,600 2,580 2,590 3,800
2004/01/30 2,580 2,610 2,530 2,530 14,500
2004/01/29 2,600 2,600 2,530 2,530 15,800
2004/01/28 2,600 2,610 2,590 2,600 11,200
2004/01/27 2,610 2,610 2,585 2,600 8,000
2004/01/26 2,585 2,610 2,580 2,610 8,000
2004/01/23 2,635 2,635 2,550 2,620 10,500
2004/01/22 2,500 2,640 2,500 2,640 101,500
2004/01/21 2,580 2,615 2,575 2,580 11,200
2004/01/20 2,630 2,635 2,580 2,630 22,800
2004/01/19 2,630 2,650 2,615 2,630 21,800
2004/01/16 2,580 2,620 2,580 2,590 8,900
2004/01/15 2,600 2,600 2,580 2,580 15,600
2004/01/14 2,640 2,640 2,600 2,600 15,100
2004/01/13 2,600 2,650 2,580 2,650 29,700
2004/01/09 2,600 2,600 2,575 2,580 14,400
2004/01/08 2,560 2,615 2,560 2,585 26,000
2004/01/07 2,540 2,560 2,540 2,555 10,400
2004/01/06 2,620 2,620 2,550 2,550 8,400
2004/01/05 2,620 2,620 2,600 2,620 6,500

このページの先頭へ