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
2011/12/30 1,102 1,142 1,098 1,138 41,600
2011/12/29 1,096 1,109 1,091 1,105 25,600
2011/12/28 1,105 1,107 1,085 1,093 18,700
2011/12/27 1,109 1,109 1,097 1,098 21,200
2011/12/26 1,112 1,114 1,105 1,105 21,900
2011/12/22 1,107 1,120 1,099 1,107 28,200
2011/12/21 1,110 1,115 1,100 1,114 45,300
2011/12/20 1,098 1,104 1,094 1,097 27,900
2011/12/19 1,101 1,106 1,082 1,088 44,600
2011/12/16 1,115 1,115 1,091 1,092 37,000
2011/12/15 1,110 1,110 1,095 1,101 52,400
2011/12/14 1,135 1,140 1,105 1,108 48,000
2011/12/13 1,127 1,138 1,126 1,133 35,900
2011/12/12 1,136 1,150 1,136 1,142 45,100
2011/12/09 1,100 1,122 1,100 1,114 70,500
2011/12/08 1,144 1,145 1,112 1,115 42,900
2011/12/07 1,128 1,143 1,123 1,140 37,800
2011/12/06 1,140 1,140 1,110 1,114 40,100
2011/12/05 1,145 1,145 1,135 1,142 31,500
2011/12/02 1,146 1,148 1,124 1,135 25,800
2011/12/01 1,137 1,150 1,127 1,132 49,900
2011/11/30 1,112 1,123 1,094 1,107 47,800
2011/11/29 1,103 1,128 1,096 1,125 51,200
2011/11/28 1,083 1,100 1,066 1,091 42,800
2011/11/25 1,078 1,097 1,072 1,072 53,400
2011/11/24 1,100 1,113 1,078 1,083 39,200
2011/11/22 1,082 1,119 1,082 1,114 84,800
2011/11/21 1,073 1,106 1,069 1,097 71,800
2011/11/18 1,040 1,075 1,040 1,073 68,100
2011/11/17 1,034 1,062 1,033 1,060 69,700
2011/11/16 1,080 1,089 1,026 1,033 103,200
2011/11/15 1,116 1,140 1,080 1,081 113,100
2011/11/14 1,112 1,120 1,100 1,119 36,700
2011/11/11 1,117 1,117 1,094 1,100 48,600
2011/11/10 1,122 1,128 1,109 1,112 41,200
2011/11/09 1,131 1,160 1,123 1,151 41,700
2011/11/08 1,128 1,143 1,104 1,113 48,900
2011/11/07 1,121 1,141 1,113 1,140 44,700
2011/11/04 1,145 1,148 1,119 1,129 77,400
2011/11/02 1,152 1,162 1,120 1,125 108,300
2011/11/01 1,170 1,181 1,162 1,163 43,100
2011/10/31 1,191 1,210 1,180 1,183 65,400
2011/10/28 1,200 1,211 1,191 1,201 101,800
2011/10/27 1,156 1,185 1,145 1,185 76,900
2011/10/26 1,155 1,172 1,152 1,163 64,700
2011/10/25 1,196 1,200 1,150 1,155 85,200
2011/10/24 1,172 1,200 1,171 1,195 51,500
2011/10/21 1,204 1,210 1,156 1,158 82,700
2011/10/20 1,155 1,210 1,146 1,201 102,000
2011/10/19 1,195 1,199 1,151 1,162 97,800
2011/10/18 1,165 1,188 1,165 1,188 62,900
2011/10/17 1,195 1,195 1,162 1,165 105,500
2011/10/14 1,195 1,214 1,181 1,194 82,200
2011/10/13 1,200 1,214 1,183 1,208 58,500
2011/10/12 1,180 1,195 1,173 1,183 130,900
2011/10/11 1,247 1,247 1,180 1,184 195,000
2011/10/07 1,202 1,238 1,200 1,223 118,100
2011/10/06 1,192 1,218 1,191 1,198 88,300
2011/10/05 1,218 1,223 1,190 1,191 104,300
2011/10/04 1,250 1,250 1,215 1,216 104,800
2011/10/03 1,280 1,287 1,256 1,271 106,300
2011/09/30 1,322 1,329 1,299 1,324 99,900
2011/09/29 1,284 1,320 1,280 1,320 99,900
2011/09/28 1,267 1,285 1,258 1,285 94,400
2011/09/27 1,223 1,275 1,223 1,275 94,300
2011/09/26 1,272 1,273 1,188 1,198 119,400
2011/09/22 1,262 1,276 1,250 1,273 108,300
2011/09/21 1,268 1,280 1,263 1,271 63,900
2011/09/20 1,280 1,280 1,263 1,271 55,300
2011/09/16 1,274 1,286 1,263 1,286 145,300
2011/09/15 1,260 1,275 1,246 1,259 60,600
2011/09/14 1,272 1,275 1,233 1,234 64,300
2011/09/13 1,260 1,275 1,255 1,270 121,000
2011/09/12 1,247 1,256 1,240 1,244 83,700
2011/09/09 1,270 1,276 1,261 1,275 163,300
2011/09/08 1,246 1,255 1,238 1,250 79,100
2011/09/07 1,246 1,249 1,222 1,242 74,900
2011/09/06 1,266 1,266 1,218 1,227 101,700
2011/09/05 1,245 1,260 1,237 1,258 75,200
2011/09/02 1,251 1,264 1,230 1,248 130,500
2011/09/01 1,280 1,283 1,259 1,267 124,200
2011/08/31 1,251 1,278 1,251 1,278 128,200
2011/08/30 1,268 1,274 1,260 1,267 92,300
2011/08/29 1,250 1,276 1,231 1,259 144,800
2011/08/26 1,209 1,249 1,200 1,248 227,600
2011/08/25 1,230 1,248 1,209 1,216 221,300
2011/08/24 1,264 1,272 1,220 1,231 240,700
2011/08/23 1,247 1,278 1,242 1,264 238,300
2011/08/22 1,229 1,266 1,224 1,242 222,300
2011/08/19 1,200 1,225 1,191 1,213 135,800
2011/08/18 1,250 1,250 1,203 1,216 302,200
2011/08/17 1,146 1,205 1,138 1,193 273,600
2011/08/16 1,153 1,157 1,133 1,151 194,800
2011/08/15 1,132 1,164 1,102 1,153 220,000
2011/08/12 1,131 1,158 1,120 1,132 366,900
2011/08/11 1,036 1,076 1,036 1,071 137,900
2011/08/10 1,083 1,090 1,055 1,063 174,500
2011/08/09 1,011 1,067 1,000 1,067 175,000
2011/08/08 1,050 1,069 1,038 1,043 151,300
2011/08/05 1,021 1,094 1,021 1,080 232,800
2011/08/04 1,101 1,114 1,093 1,111 102,500
2011/08/03 1,100 1,117 1,100 1,112 88,700
2011/08/02 1,100 1,128 1,096 1,127 99,800
2011/08/01 1,119 1,135 1,110 1,119 88,500
2011/07/29 1,119 1,130 1,113 1,123 149,100
2011/07/28 1,109 1,122 1,094 1,104 121,300
2011/07/27 1,114 1,127 1,097 1,125 139,200
2011/07/26 1,090 1,114 1,088 1,110 133,900
2011/07/25 1,086 1,100 1,079 1,090 109,900
2011/07/22 1,092 1,098 1,081 1,092 123,900
2011/07/21 1,090 1,097 1,083 1,089 80,600
2011/07/20 1,100 1,100 1,078 1,090 48,500
2011/07/19 1,097 1,097 1,076 1,092 159,200
2011/07/15 1,063 1,091 1,063 1,091 108,900
2011/07/14 1,080 1,092 1,057 1,084 137,200
2011/07/13 1,060 1,098 1,060 1,098 149,100
2011/07/12 1,049 1,069 1,049 1,069 140,700
2011/07/11 1,050 1,064 1,050 1,062 134,100
2011/07/08 1,017 1,055 1,015 1,052 161,200
2011/07/07 1,010 1,018 1,006 1,017 64,300
2011/07/06 1,007 1,014 1,000 1,013 35,000
2011/07/05 998 1,012 998 1,007 64,400
2011/07/04 1,018 1,020 1,001 1,003 84,400
2011/07/01 1,019 1,024 1,002 1,008 92,300
2011/06/30 1,013 1,013 996 1,010 43,300
2011/06/29 1,005 1,006 996 1,004 91,200
2011/06/28 990 999 989 995 88,000
2011/06/27 991 993 970 977 76,200
2011/06/24 978 990 977 989 110,200
2011/06/23 970 981 965 973 98,200
2011/06/22 969 980 969 975 94,900
2011/06/21 955 964 954 964 90,800
2011/06/20 951 957 946 950 79,200
2011/06/17 947 948 930 939 134,500
2011/06/16 943 950 930 932 67,400
2011/06/15 958 962 950 954 60,700
2011/06/14 946 968 941 958 104,800
2011/06/13 930 943 925 937 76,300
2011/06/10 925 933 920 923 144,600
2011/06/09 903 908 897 904 61,200
2011/06/08 920 924 892 900 275,000
2011/06/07 917 926 915 924 113,600
2011/06/06 950 952 911 911 217,800
2011/06/03 958 977 955 959 138,200
2011/06/02 944 948 932 946 245,700
2011/06/01 958 958 945 953 154,900
2011/05/31 950 971 950 953 176,000
2011/05/30 965 965 940 950 172,200
2011/05/27 963 968 957 962 118,500
2011/05/26 955 959 950 956 98,500
2011/05/25 965 968 952 954 90,300
2011/05/24 978 987 968 977 120,900
2011/05/23 996 996 971 983 122,300
2011/05/20 986 1,000 983 995 115,800
2011/05/19 989 992 977 985 152,600
2011/05/18 1,000 1,015 989 1,009 113,200
2011/05/17 981 1,000 976 994 130,100
2011/05/16 969 978 938 968 188,000
2011/05/13 1,008 1,010 930 966 498,200
2011/05/12 1,032 1,043 1,021 1,038 118,400
2011/05/11 1,035 1,036 1,023 1,035 50,900
2011/05/10 1,022 1,031 1,007 1,030 67,100
2011/05/09 1,035 1,035 1,013 1,018 58,100
2011/05/06 1,014 1,026 1,007 1,025 135,100
2011/05/02 1,000 1,045 1,000 1,030 159,700
2011/04/28 954 985 953 985 198,600
2011/04/27 953 957 948 950 120,100
2011/04/26 950 955 932 948 193,800
2011/04/25 942 959 940 949 135,800
2011/04/22 953 960 935 947 398,600
2011/04/21 1,000 1,004 975 977 174,100
2011/04/20 1,005 1,006 992 994 95,000
2011/04/19 1,000 1,008 988 995 118,700
2011/04/18 1,010 1,017 999 1,002 160,900
2011/04/15 1,030 1,035 1,018 1,020 46,600
2011/04/14 1,023 1,030 1,015 1,020 103,800
2011/04/13 1,010 1,032 1,008 1,023 82,300
2011/04/12 1,032 1,035 1,015 1,021 91,500
2011/04/11 1,050 1,050 1,032 1,040 91,800
2011/04/08 1,020 1,046 1,004 1,041 171,000
2011/04/07 1,036 1,047 1,021 1,028 104,800
2011/04/06 1,079 1,079 1,036 1,046 98,600
2011/04/05 1,081 1,081 1,044 1,049 151,900
2011/04/04 1,098 1,105 1,080 1,080 134,800
2011/04/01 1,128 1,140 1,110 1,110 122,500
2011/03/31 1,139 1,139 1,123 1,132 56,500
2011/03/30 1,122 1,137 1,105 1,129 102,100
2011/03/29 1,105 1,135 1,104 1,129 192,500
2011/03/28 1,160 1,160 1,139 1,153 535,300
2011/03/25 1,167 1,174 1,158 1,160 107,800
2011/03/24 1,166 1,182 1,163 1,164 95,100
2011/03/23 1,174 1,189 1,150 1,163 138,500
2011/03/22 1,110 1,159 1,110 1,150 143,500
2011/03/18 1,052 1,071 1,032 1,069 144,200
2011/03/17 990 1,046 981 1,022 233,000
2011/03/16 980 1,070 980 1,041 224,800
2011/03/15 1,100 1,108 885 991 225,800
2011/03/14 1,051 1,176 1,033 1,104 221,500
2011/03/11 1,302 1,305 1,291 1,291 202,000
2011/03/10 1,328 1,329 1,310 1,313 102,500
2011/03/09 1,331 1,337 1,330 1,330 63,900
2011/03/08 1,322 1,338 1,322 1,333 40,900
2011/03/07 1,337 1,338 1,322 1,328 92,100
2011/03/04 1,340 1,351 1,335 1,335 95,800
2011/03/03 1,338 1,339 1,333 1,337 59,000
2011/03/02 1,350 1,350 1,333 1,333 140,200
2011/03/01 1,339 1,360 1,333 1,358 113,800
2011/02/28 1,325 1,350 1,318 1,344 90,400
2011/02/25 1,310 1,325 1,310 1,325 89,300
2011/02/24 1,340 1,340 1,320 1,320 107,500
2011/02/23 1,336 1,352 1,336 1,341 94,800
2011/02/22 1,359 1,359 1,340 1,346 168,200
2011/02/21 1,370 1,371 1,360 1,363 126,900
2011/02/18 1,372 1,378 1,372 1,378 73,200
2011/02/17 1,381 1,386 1,359 1,372 316,700
2011/02/16 1,385 1,390 1,381 1,382 99,700
2011/02/15 1,380 1,398 1,380 1,391 74,800
2011/02/14 1,380 1,400 1,379 1,389 185,800
2011/02/10 1,393 1,398 1,390 1,390 71,100
2011/02/09 1,399 1,401 1,391 1,396 37,600
2011/02/08 1,392 1,406 1,391 1,393 78,300
2011/02/07 1,410 1,411 1,403 1,406 57,100
2011/02/04 1,409 1,410 1,397 1,404 75,100
2011/02/03 1,401 1,405 1,394 1,405 58,600
2011/02/02 1,390 1,401 1,387 1,397 100,100
2011/02/01 1,387 1,388 1,379 1,387 48,600
2011/01/31 1,376 1,386 1,373 1,381 71,800
2011/01/28 1,402 1,403 1,386 1,393 79,200
2011/01/27 1,419 1,421 1,400 1,407 52,800
2011/01/26 1,401 1,420 1,401 1,413 63,200
2011/01/25 1,412 1,418 1,400 1,407 99,900
2011/01/24 1,386 1,426 1,385 1,424 190,300
2011/01/21 1,379 1,396 1,379 1,383 148,400
2011/01/20 1,388 1,391 1,379 1,379 61,800
2011/01/19 1,386 1,396 1,379 1,395 75,700
2011/01/18 1,377 1,386 1,377 1,382 53,800
2011/01/17 1,380 1,392 1,380 1,380 63,300
2011/01/14 1,385 1,393 1,378 1,380 74,100
2011/01/13 1,390 1,395 1,385 1,391 66,200
2011/01/12 1,390 1,397 1,387 1,389 84,100
2011/01/11 1,385 1,389 1,372 1,386 73,900
2011/01/07 1,387 1,393 1,380 1,380 75,700
2011/01/06 1,397 1,397 1,376 1,388 156,500
2011/01/05 1,384 1,390 1,373 1,382 67,800
2011/01/04 1,379 1,399 1,370 1,384 88,100

このページの先頭へ