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
2007/12/28 2,240 2,255 2,205 2,205 46,300
2007/12/27 2,255 2,260 2,225 2,235 72,600
2007/12/26 2,220 2,245 2,215 2,245 87,500
2007/12/25 2,270 2,280 2,215 2,240 134,000
2007/12/21 2,205 2,225 2,180 2,225 223,200
2007/12/20 2,230 2,250 2,195 2,205 143,000
2007/12/19 2,250 2,265 2,220 2,220 98,900
2007/12/18 2,225 2,280 2,225 2,275 178,100
2007/12/17 2,265 2,290 2,240 2,240 188,500
2007/12/14 2,300 2,325 2,275 2,280 128,100
2007/12/13 2,335 2,355 2,300 2,310 184,700
2007/12/12 2,305 2,365 2,305 2,350 212,400
2007/12/11 2,355 2,385 2,355 2,380 155,400
2007/12/10 2,400 2,400 2,335 2,345 166,700
2007/12/07 2,320 2,390 2,320 2,370 251,100
2007/12/06 2,380 2,380 2,315 2,350 132,000
2007/12/05 2,280 2,310 2,260 2,305 77,000
2007/12/04 2,360 2,365 2,280 2,285 115,400
2007/12/03 2,340 2,370 2,335 2,360 140,100
2007/11/30 2,290 2,345 2,290 2,325 118,900
2007/11/29 2,290 2,315 2,280 2,310 155,900
2007/11/28 2,245 2,265 2,225 2,250 126,100
2007/11/27 2,185 2,240 2,170 2,235 138,300
2007/11/26 2,175 2,235 2,170 2,225 137,400
2007/11/22 2,130 2,215 2,130 2,170 188,500
2007/11/21 2,195 2,205 2,140 2,155 218,800
2007/11/20 2,180 2,195 2,130 2,190 228,300
2007/11/19 2,230 2,245 2,175 2,180 131,800
2007/11/16 2,280 2,285 2,190 2,200 313,600
2007/11/15 2,360 2,385 2,280 2,295 369,800
2007/11/14 2,365 2,385 2,355 2,385 117,600
2007/11/13 2,335 2,345 2,300 2,340 247,900
2007/11/12 2,315 2,320 2,275 2,280 179,000
2007/11/09 2,395 2,405 2,350 2,360 125,500
2007/11/08 2,360 2,380 2,340 2,355 176,700
2007/11/07 2,435 2,440 2,390 2,390 150,500
2007/11/06 2,425 2,475 2,410 2,440 186,700
2007/11/05 2,425 2,450 2,420 2,430 212,500
2007/11/02 2,440 2,455 2,420 2,425 182,300
2007/11/01 2,515 2,530 2,485 2,500 132,200
2007/10/31 2,425 2,515 2,400 2,515 192,200
2007/10/30 2,420 2,455 2,400 2,445 155,300
2007/10/29 2,385 2,425 2,380 2,390 145,600
2007/10/26 2,370 2,390 2,360 2,370 144,000
2007/10/25 2,370 2,380 2,340 2,350 179,200
2007/10/24 2,420 2,445 2,350 2,365 232,500
2007/10/23 2,395 2,435 2,390 2,420 100,600
2007/10/22 2,390 2,400 2,360 2,380 144,500
2007/10/19 2,430 2,445 2,410 2,415 118,800
2007/10/18 2,425 2,460 2,405 2,425 200,700
2007/10/17 2,470 2,470 2,415 2,425 255,500
2007/10/16 2,510 2,540 2,475 2,475 164,800
2007/10/15 2,545 2,560 2,505 2,545 174,700
2007/10/12 2,475 2,550 2,475 2,505 179,100
2007/10/11 2,530 2,530 2,490 2,515 152,800
2007/10/10 2,545 2,565 2,510 2,525 88,600
2007/10/09 2,535 2,565 2,495 2,495 209,900
2007/10/05 2,510 2,515 2,460 2,510 146,200
2007/10/04 2,470 2,510 2,460 2,495 144,200
2007/10/03 2,455 2,480 2,440 2,470 149,900
2007/10/02 2,475 2,485 2,420 2,435 135,200
2007/10/01 2,455 2,520 2,425 2,460 176,200
2007/09/28 2,440 2,480 2,405 2,445 209,200
2007/09/27 2,415 2,455 2,410 2,440 238,100
2007/09/26 2,360 2,405 2,310 2,390 206,800
2007/09/25 2,275 2,355 2,275 2,340 237,900
2007/09/21 2,370 2,420 2,335 2,340 193,500
2007/09/20 2,480 2,480 2,370 2,390 253,300
2007/09/19 2,455 2,490 2,435 2,465 156,400
2007/09/18 2,455 2,465 2,420 2,430 131,900
2007/09/14 2,475 2,510 2,460 2,470 172,500
2007/09/13 2,515 2,515 2,470 2,480 206,200
2007/09/12 2,485 2,545 2,465 2,530 173,200
2007/09/11 2,470 2,515 2,455 2,480 114,000
2007/09/10 2,460 2,490 2,440 2,485 152,100
2007/09/07 2,440 2,495 2,425 2,470 264,300
2007/09/06 2,450 2,490 2,425 2,475 271,700
2007/09/05 2,520 2,530 2,475 2,505 269,800
2007/09/04 2,560 2,575 2,540 2,545 61,800
2007/09/03 2,565 2,580 2,540 2,555 116,600
2007/08/31 2,525 2,555 2,515 2,540 301,200
2007/08/30 2,545 2,560 2,520 2,530 128,900
2007/08/29 2,550 2,565 2,510 2,540 101,100
2007/08/28 2,585 2,605 2,570 2,580 62,000
2007/08/27 2,640 2,645 2,590 2,600 74,700
2007/08/24 2,675 2,675 2,605 2,620 97,600
2007/08/23 2,620 2,640 2,570 2,635 100,100
2007/08/22 2,560 2,575 2,535 2,550 130,000
2007/08/21 2,535 2,580 2,525 2,570 192,600
2007/08/20 2,570 2,580 2,515 2,535 197,500
2007/08/17 2,590 2,590 2,490 2,490 207,500
2007/08/16 2,620 2,625 2,550 2,590 162,200
2007/08/15 2,670 2,695 2,645 2,645 130,600
2007/08/14 2,710 2,730 2,665 2,695 178,500
2007/08/13 2,745 2,810 2,715 2,720 298,100
2007/08/10 2,800 2,810 2,705 2,785 495,400
2007/08/09 2,835 2,860 2,725 2,840 533,000
2007/08/08 2,860 2,890 2,810 2,870 271,100
2007/08/07 2,860 2,955 2,840 2,900 229,600
2007/08/06 2,830 2,870 2,820 2,855 128,300
2007/08/03 2,835 2,905 2,810 2,895 162,700
2007/08/02 2,830 2,850 2,800 2,850 203,200
2007/08/01 2,850 2,850 2,805 2,825 113,900
2007/07/31 2,840 2,855 2,820 2,845 143,400
2007/07/30 2,805 2,860 2,800 2,860 112,000
2007/07/27 2,835 2,855 2,805 2,845 147,300
2007/07/26 2,855 2,870 2,835 2,835 137,000
2007/07/25 2,885 2,890 2,840 2,880 101,600
2007/07/24 2,850 2,895 2,840 2,895 114,100
2007/07/23 2,895 2,895 2,840 2,880 128,700
2007/07/20 2,900 2,955 2,890 2,935 260,800
2007/07/19 2,855 2,910 2,830 2,900 177,600
2007/07/18 2,875 2,875 2,835 2,850 132,200
2007/07/17 2,905 2,905 2,880 2,900 124,000
2007/07/13 2,950 2,950 2,905 2,925 171,500
2007/07/12 2,940 2,980 2,880 2,915 512,300
2007/07/11 2,830 2,845 2,815 2,820 158,100
2007/07/10 2,900 2,900 2,825 2,850 117,200
2007/07/09 2,880 2,900 2,840 2,890 154,100
2007/07/06 2,840 2,880 2,815 2,870 219,200
2007/07/05 2,805 2,830 2,805 2,820 147,800
2007/07/04 2,810 2,820 2,790 2,805 196,200
2007/07/03 2,840 2,845 2,805 2,815 191,700
2007/07/02 2,820 2,830 2,805 2,830 109,600
2007/06/29 2,800 2,845 2,800 2,835 197,100
2007/06/28 2,775 2,810 2,775 2,810 131,700
2007/06/27 2,785 2,800 2,775 2,780 160,800
2007/06/26 2,795 2,805 2,775 2,790 209,000
2007/06/25 2,785 2,810 2,775 2,780 339,800
2007/06/22 2,805 2,815 2,790 2,815 195,100
2007/06/21 2,795 2,830 2,785 2,805 239,400
2007/06/20 2,795 2,805 2,770 2,780 154,900
2007/06/19 2,815 2,820 2,795 2,805 118,200
2007/06/18 2,835 2,835 2,805 2,815 87,900
2007/06/15 2,830 2,840 2,775 2,805 199,900
2007/06/14 2,790 2,845 2,790 2,830 137,500
2007/06/13 2,770 2,795 2,760 2,785 160,800
2007/06/12 2,820 2,820 2,765 2,775 172,000
2007/06/11 2,780 2,820 2,750 2,780 284,400
2007/06/08 2,805 2,840 2,805 2,820 304,100
2007/06/07 2,850 2,870 2,820 2,855 285,900
2007/06/06 2,940 2,940 2,815 2,850 680,400
2007/06/05 2,925 3,010 2,910 2,950 505,700
2007/06/04 2,870 2,995 2,865 2,965 1,094,300
2007/06/01 2,750 2,765 2,705 2,710 261,400
2007/05/31 2,705 2,770 2,700 2,770 380,700
2007/05/30 2,680 2,710 2,660 2,705 436,600
2007/05/29 2,680 2,695 2,655 2,680 241,400
2007/05/28 2,685 2,705 2,675 2,695 278,600
2007/05/25 2,715 2,715 2,665 2,685 206,600
2007/05/24 2,705 2,730 2,680 2,725 316,500
2007/05/23 2,675 2,715 2,645 2,705 412,200
2007/05/22 2,630 2,675 2,610 2,675 333,400
2007/05/21 2,555 2,645 2,555 2,635 302,000
2007/05/18 2,595 2,605 2,555 2,595 284,600
2007/05/17 2,550 2,600 2,530 2,595 388,000
2007/05/16 2,610 2,625 2,510 2,550 438,400
2007/05/15 2,375 2,455 2,350 2,450 310,800
2007/05/14 2,350 2,395 2,330 2,385 350,500
2007/05/11 2,420 2,430 2,380 2,390 334,900
2007/05/10 2,455 2,495 2,455 2,470 171,000
2007/05/09 2,505 2,525 2,445 2,460 329,400
2007/05/08 2,530 2,565 2,530 2,545 122,700
2007/05/07 2,590 2,595 2,525 2,540 332,600
2007/05/02 2,610 2,620 2,570 2,575 144,700
2007/05/01 2,630 2,660 2,615 2,615 153,000
2007/04/27 2,635 2,660 2,605 2,620 149,800
2007/04/26 2,605 2,630 2,600 2,610 151,600
2007/04/25 2,625 2,630 2,570 2,580 196,400
2007/04/24 2,615 2,625 2,580 2,625 179,600
2007/04/23 2,615 2,630 2,585 2,605 217,400
2007/04/20 2,565 2,605 2,555 2,575 128,500
2007/04/19 2,555 2,585 2,530 2,565 266,600
2007/04/18 2,600 2,600 2,545 2,555 273,700
2007/04/17 2,615 2,630 2,575 2,600 163,800
2007/04/16 2,630 2,645 2,595 2,605 160,200
2007/04/13 2,675 2,675 2,590 2,600 157,300
2007/04/12 2,685 2,695 2,660 2,680 92,800
2007/04/11 2,680 2,705 2,680 2,685 68,500
2007/04/10 2,700 2,705 2,680 2,680 89,800
2007/04/09 2,720 2,730 2,710 2,725 61,900
2007/04/06 2,720 2,740 2,695 2,700 56,300
2007/04/05 2,720 2,725 2,705 2,710 62,700
2007/04/04 2,710 2,740 2,700 2,720 85,900
2007/04/03 2,705 2,725 2,670 2,685 160,000
2007/04/02 2,740 2,760 2,700 2,700 232,900
2007/03/30 2,745 2,760 2,735 2,750 85,800
2007/03/29 2,730 2,750 2,690 2,725 112,400
2007/03/28 2,775 2,785 2,725 2,735 141,700
2007/03/27 2,740 2,790 2,730 2,760 224,000
2007/03/27 1 -> 1.20 分割
2007/03/26 3,330 3,340 3,280 3,290 229,500
2007/03/23 3,330 3,330 3,290 3,310 106,100
2007/03/22 3,250 3,320 3,250 3,280 130,800
2007/03/20 3,190 3,250 3,190 3,200 255,100
2007/03/19 3,200 3,210 3,170 3,170 166,300
2007/03/16 3,250 3,280 3,190 3,200 166,900
2007/03/15 3,290 3,310 3,260 3,260 121,100
2007/03/14 3,290 3,290 3,240 3,240 121,200
2007/03/13 3,330 3,340 3,310 3,320 90,000
2007/03/12 3,320 3,350 3,290 3,310 117,500
2007/03/09 3,270 3,330 3,270 3,300 155,500
2007/03/08 3,230 3,280 3,210 3,270 93,800
2007/03/07 3,260 3,290 3,210 3,210 111,400
2007/03/06 3,210 3,250 3,190 3,230 157,800
2007/03/05 3,300 3,320 3,200 3,210 212,000
2007/03/02 3,290 3,330 3,280 3,310 179,400
2007/03/01 3,330 3,340 3,270 3,300 151,900
2007/02/28 3,250 3,350 3,240 3,300 238,000
2007/02/27 3,430 3,470 3,410 3,430 234,400
2007/02/26 3,450 3,460 3,410 3,410 87,000
2007/02/23 3,380 3,450 3,380 3,430 128,800
2007/02/22 3,440 3,440 3,380 3,380 105,600
2007/02/21 3,390 3,440 3,380 3,420 222,600
2007/02/20 3,330 3,370 3,310 3,360 164,100
2007/02/19 3,290 3,320 3,290 3,310 97,300
2007/02/16 3,300 3,300 3,240 3,270 136,100
2007/02/15 3,330 3,340 3,250 3,290 180,900
2007/02/14 3,380 3,450 3,320 3,320 451,300
2007/02/13 3,280 3,280 3,220 3,280 134,100
2007/02/09 3,210 3,280 3,210 3,280 154,300
2007/02/08 3,220 3,240 3,200 3,200 75,200
2007/02/07 3,180 3,210 3,170 3,210 112,100
2007/02/06 3,170 3,190 3,150 3,170 105,400
2007/02/05 3,230 3,240 3,150 3,180 108,100
2007/02/02 3,280 3,280 3,230 3,240 83,200
2007/02/01 3,240 3,250 3,220 3,250 44,300
2007/01/31 3,250 3,270 3,200 3,220 95,500
2007/01/30 3,300 3,300 3,260 3,270 71,100
2007/01/29 3,230 3,300 3,230 3,280 91,600
2007/01/26 3,220 3,270 3,200 3,230 69,500
2007/01/25 3,280 3,280 3,240 3,240 86,000
2007/01/24 3,320 3,320 3,250 3,270 108,300
2007/01/23 3,350 3,350 3,300 3,310 114,700
2007/01/22 3,270 3,350 3,270 3,340 242,700
2007/01/19 3,150 3,230 3,140 3,220 136,200
2007/01/18 3,170 3,180 3,140 3,160 128,400
2007/01/17 3,150 3,160 3,110 3,120 156,600
2007/01/16 3,170 3,190 3,160 3,170 90,900
2007/01/15 3,170 3,170 3,140 3,160 66,700
2007/01/12 3,140 3,150 3,110 3,140 69,100
2007/01/11 3,150 3,160 3,110 3,120 80,500
2007/01/10 3,170 3,170 3,110 3,120 83,900
2007/01/09 3,150 3,170 3,140 3,160 55,800
2007/01/05 3,200 3,200 3,140 3,140 94,800
2007/01/04 3,180 3,210 3,140 3,210 57,900

このページの先頭へ