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
2012/12/28 1,714 1,715 1,673 1,697 88,300
2012/12/27 1,728 1,728 1,690 1,695 114,200
2012/12/26 1,682 1,720 1,680 1,714 184,300
2012/12/25 1,660 1,685 1,659 1,668 91,000
2012/12/21 1,627 1,658 1,627 1,657 135,400
2012/12/20 1,627 1,637 1,620 1,632 73,000
2012/12/19 1,638 1,644 1,621 1,639 88,000
2012/12/18 1,602 1,633 1,596 1,627 169,600
2012/12/17 1,622 1,624 1,607 1,609 62,000
2012/12/14 1,596 1,618 1,596 1,608 146,400
2012/12/13 1,611 1,611 1,595 1,596 106,300
2012/12/12 1,628 1,628 1,603 1,611 110,400
2012/12/11 1,630 1,630 1,605 1,613 98,900
2012/12/10 1,654 1,655 1,621 1,636 107,300
2012/12/07 1,617 1,641 1,615 1,631 87,000
2012/12/06 1,624 1,643 1,615 1,625 112,100
2012/12/05 1,609 1,627 1,607 1,619 71,000
2012/12/04 1,627 1,649 1,610 1,615 138,800
2012/12/03 1,635 1,645 1,629 1,635 85,200
2012/11/30 1,659 1,659 1,620 1,620 109,100
2012/11/29 1,645 1,662 1,628 1,659 137,800
2012/11/28 1,650 1,650 1,614 1,618 96,200
2012/11/27 1,605 1,650 1,605 1,646 180,300
2012/11/26 1,612 1,620 1,600 1,605 110,500
2012/11/22 1,609 1,628 1,602 1,604 148,900
2012/11/21 1,613 1,631 1,606 1,623 152,400
2012/11/20 1,590 1,629 1,584 1,602 306,600
2012/11/19 1,535 1,591 1,526 1,586 279,400
2012/11/16 1,532 1,537 1,510 1,518 131,500
2012/11/15 1,535 1,560 1,532 1,539 179,100
2012/11/14 1,540 1,559 1,531 1,539 180,800
2012/11/13 1,520 1,557 1,502 1,542 235,500
2012/11/12 1,493 1,493 1,465 1,468 48,900
2012/11/09 1,480 1,500 1,477 1,484 47,700
2012/11/08 1,492 1,497 1,485 1,487 38,500
2012/11/07 1,529 1,529 1,501 1,502 26,800
2012/11/06 1,524 1,529 1,507 1,513 39,200
2012/11/05 1,540 1,545 1,533 1,537 42,600
2012/11/02 1,530 1,548 1,530 1,540 102,900
2012/11/01 1,500 1,524 1,497 1,524 109,800
2012/10/31 1,508 1,510 1,485 1,488 113,900
2012/10/30 1,521 1,522 1,492 1,504 189,800
2012/10/29 1,525 1,550 1,518 1,523 119,900
2012/10/26 1,519 1,530 1,506 1,520 121,500
2012/10/25 1,496 1,510 1,485 1,510 87,200
2012/10/24 1,494 1,500 1,488 1,493 69,700
2012/10/23 1,495 1,498 1,488 1,498 67,100
2012/10/22 1,477 1,496 1,475 1,488 56,400
2012/10/19 1,470 1,480 1,462 1,476 42,500
2012/10/18 1,475 1,481 1,460 1,468 97,000
2012/10/17 1,498 1,502 1,470 1,472 109,500
2012/10/16 1,467 1,498 1,467 1,489 77,600
2012/10/15 1,500 1,504 1,453 1,460 89,100
2012/10/12 1,467 1,500 1,463 1,494 163,000
2012/10/11 1,470 1,480 1,455 1,459 58,700
2012/10/10 1,473 1,488 1,461 1,469 79,600
2012/10/09 1,449 1,492 1,447 1,472 128,400
2012/10/05 1,453 1,453 1,432 1,446 38,300
2012/10/04 1,437 1,460 1,437 1,442 54,000
2012/10/03 1,436 1,447 1,426 1,435 69,600
2012/10/02 1,429 1,442 1,421 1,430 58,300
2012/10/01 1,450 1,453 1,426 1,430 41,800
2012/09/28 1,486 1,487 1,450 1,456 68,000
2012/09/27 1,487 1,487 1,466 1,480 29,800
2012/09/26 1,479 1,490 1,464 1,486 89,100
2012/09/25 1,492 1,492 1,468 1,490 96,000
2012/09/24 1,476 1,492 1,473 1,492 72,400
2012/09/21 1,468 1,488 1,468 1,477 63,200
2012/09/20 1,465 1,478 1,455 1,466 75,700
2012/09/19 1,440 1,471 1,440 1,466 78,000
2012/09/18 1,449 1,460 1,441 1,446 100,400
2012/09/14 1,449 1,450 1,435 1,438 111,100
2012/09/13 1,410 1,437 1,409 1,433 116,500
2012/09/12 1,412 1,419 1,407 1,413 77,200
2012/09/11 1,407 1,414 1,400 1,406 77,000
2012/09/10 1,419 1,419 1,410 1,414 30,200
2012/09/07 1,420 1,425 1,415 1,417 71,700
2012/09/06 1,405 1,429 1,403 1,420 78,200
2012/09/05 1,425 1,428 1,413 1,413 61,700
2012/09/04 1,445 1,445 1,427 1,429 85,900
2012/09/03 1,465 1,470 1,449 1,456 87,100
2012/08/31 1,456 1,480 1,455 1,472 134,200
2012/08/30 1,456 1,471 1,445 1,467 125,800
2012/08/29 1,449 1,464 1,441 1,463 150,800
2012/08/28 1,431 1,450 1,431 1,442 92,100
2012/08/27 1,441 1,462 1,441 1,448 89,800
2012/08/24 1,435 1,451 1,425 1,445 75,800
2012/08/23 1,454 1,469 1,450 1,465 88,000
2012/08/22 1,455 1,469 1,449 1,469 87,900
2012/08/21 1,455 1,460 1,441 1,458 83,300
2012/08/20 1,438 1,470 1,437 1,459 90,100
2012/08/17 1,460 1,460 1,433 1,441 89,700
2012/08/16 1,476 1,476 1,449 1,465 80,200
2012/08/15 1,470 1,500 1,465 1,477 134,200
2012/08/14 1,459 1,478 1,457 1,475 143,900
2012/08/13 1,460 1,465 1,448 1,452 66,700
2012/08/10 1,445 1,466 1,445 1,465 41,800
2012/08/09 1,464 1,468 1,447 1,459 44,900
2012/08/08 1,446 1,469 1,442 1,464 107,500
2012/08/07 1,435 1,446 1,434 1,440 80,100
2012/08/06 1,389 1,476 1,388 1,446 192,300
2012/08/03 1,375 1,391 1,363 1,387 53,600
2012/08/02 1,379 1,390 1,368 1,384 62,500
2012/08/01 1,369 1,379 1,369 1,374 25,900
2012/07/31 1,374 1,385 1,368 1,380 36,700
2012/07/30 1,381 1,384 1,368 1,384 54,700
2012/07/27 1,380 1,387 1,373 1,379 56,200
2012/07/26 1,360 1,380 1,346 1,379 79,300
2012/07/25 1,332 1,350 1,329 1,340 39,100
2012/07/24 1,350 1,375 1,335 1,350 40,300
2012/07/23 1,347 1,376 1,341 1,355 64,600
2012/07/20 1,380 1,380 1,355 1,355 31,000
2012/07/19 1,374 1,378 1,361 1,375 71,400
2012/07/18 1,339 1,372 1,336 1,370 57,800
2012/07/17 1,349 1,354 1,333 1,339 41,100
2012/07/13 1,350 1,365 1,345 1,349 46,500
2012/07/12 1,371 1,378 1,355 1,357 34,900
2012/07/11 1,361 1,371 1,357 1,370 45,300
2012/07/10 1,357 1,373 1,357 1,365 72,900
2012/07/09 1,339 1,361 1,337 1,357 42,900
2012/07/06 1,350 1,357 1,339 1,347 47,200
2012/07/05 1,348 1,350 1,343 1,346 57,700
2012/07/04 1,336 1,348 1,335 1,343 46,400
2012/07/03 1,323 1,335 1,323 1,331 27,900
2012/07/02 1,334 1,334 1,313 1,317 28,800
2012/06/29 1,325 1,339 1,300 1,325 83,500
2012/06/28 1,320 1,337 1,314 1,334 40,000
2012/06/27 1,293 1,320 1,293 1,319 36,600
2012/06/26 1,303 1,317 1,286 1,292 42,600
2012/06/25 1,319 1,320 1,302 1,307 36,700
2012/06/22 1,305 1,333 1,305 1,320 77,200
2012/06/21 1,316 1,316 1,301 1,314 53,900
2012/06/20 1,309 1,327 1,306 1,313 64,500
2012/06/19 1,301 1,309 1,291 1,296 41,200
2012/06/18 1,320 1,320 1,297 1,301 55,500
2012/06/15 1,317 1,322 1,298 1,304 94,000
2012/06/14 1,299 1,317 1,297 1,307 44,000
2012/06/13 1,318 1,322 1,302 1,303 107,700
2012/06/12 1,307 1,320 1,307 1,318 77,500
2012/06/11 1,340 1,347 1,325 1,329 69,500
2012/06/08 1,340 1,341 1,327 1,334 130,300
2012/06/07 1,320 1,339 1,313 1,339 87,000
2012/06/06 1,296 1,316 1,294 1,312 55,500
2012/06/05 1,275 1,292 1,273 1,292 85,000
2012/06/04 1,288 1,300 1,281 1,287 69,800
2012/06/01 1,297 1,308 1,291 1,303 142,900
2012/05/31 1,295 1,320 1,289 1,311 146,200
2012/05/30 1,303 1,310 1,295 1,310 110,900
2012/05/29 1,300 1,313 1,290 1,309 82,800
2012/05/28 1,286 1,312 1,285 1,307 99,800
2012/05/25 1,275 1,297 1,275 1,288 154,900
2012/05/24 1,259 1,287 1,246 1,279 265,100
2012/05/23 1,258 1,258 1,230 1,235 128,400
2012/05/22 1,247 1,268 1,240 1,246 60,300
2012/05/21 1,215 1,257 1,215 1,243 90,600
2012/05/18 1,222 1,238 1,204 1,217 99,300
2012/05/17 1,224 1,262 1,224 1,247 100,700
2012/05/16 1,267 1,267 1,248 1,254 72,100
2012/05/15 1,268 1,275 1,251 1,265 65,500
2012/05/14 1,270 1,286 1,267 1,267 43,900
2012/05/11 1,307 1,314 1,273 1,277 61,500
2012/05/10 1,304 1,318 1,291 1,312 50,100
2012/05/09 1,328 1,329 1,303 1,304 56,700
2012/05/08 1,339 1,349 1,322 1,339 77,100
2012/05/07 1,321 1,339 1,321 1,327 85,900
2012/05/02 1,335 1,347 1,330 1,347 61,200
2012/05/01 1,317 1,355 1,316 1,341 98,900
2012/04/27 1,330 1,345 1,307 1,324 111,700
2012/04/26 1,344 1,354 1,329 1,336 88,300
2012/04/25 1,320 1,348 1,320 1,344 135,700
2012/04/24 1,315 1,325 1,298 1,301 76,700
2012/04/23 1,342 1,346 1,325 1,338 103,000
2012/04/20 1,322 1,343 1,318 1,341 66,800
2012/04/19 1,349 1,349 1,319 1,321 76,300
2012/04/18 1,347 1,351 1,332 1,349 74,000
2012/04/17 1,345 1,347 1,328 1,343 93,200
2012/04/16 1,310 1,350 1,306 1,344 197,300
2012/04/13 1,305 1,335 1,304 1,332 164,000
2012/04/12 1,299 1,311 1,293 1,304 166,200
2012/04/11 1,255 1,285 1,250 1,282 153,100
2012/04/10 1,265 1,280 1,257 1,259 59,900
2012/04/09 1,251 1,272 1,250 1,262 60,700
2012/04/06 1,261 1,280 1,255 1,276 105,000
2012/04/05 1,287 1,306 1,282 1,298 89,500
2012/04/04 1,326 1,328 1,291 1,301 85,500
2012/04/03 1,310 1,328 1,306 1,321 100,300
2012/04/02 1,335 1,342 1,319 1,333 131,300
2012/03/30 1,352 1,353 1,340 1,343 115,400
2012/03/29 1,330 1,353 1,323 1,349 161,600
2012/03/28 1,360 1,369 1,333 1,358 583,700
2012/03/27 1,384 1,387 1,376 1,386 597,900
2012/03/26 1,356 1,365 1,348 1,354 220,900
2012/03/23 1,376 1,376 1,351 1,352 257,400
2012/03/22 1,346 1,364 1,346 1,364 133,600
2012/03/21 1,346 1,355 1,332 1,345 172,700
2012/03/19 1,350 1,362 1,344 1,351 165,200
2012/03/16 1,329 1,345 1,318 1,344 172,800
2012/03/15 1,313 1,331 1,306 1,316 144,000
2012/03/14 1,318 1,330 1,301 1,303 94,300
2012/03/13 1,298 1,320 1,297 1,304 153,000
2012/03/12 1,297 1,300 1,290 1,291 126,600
2012/03/09 1,295 1,300 1,280 1,283 197,500
2012/03/08 1,284 1,292 1,277 1,289 118,100
2012/03/07 1,270 1,285 1,270 1,277 93,800
2012/03/06 1,275 1,286 1,266 1,279 178,500
2012/03/05 1,268 1,278 1,257 1,268 146,700
2012/03/02 1,265 1,274 1,261 1,269 94,100
2012/03/01 1,267 1,269 1,239 1,250 160,900
2012/02/29 1,287 1,288 1,255 1,258 153,600
2012/02/28 1,257 1,279 1,248 1,275 99,500
2012/02/27 1,280 1,280 1,257 1,261 113,500
2012/02/24 1,262 1,262 1,250 1,258 59,000
2012/02/23 1,257 1,262 1,240 1,257 65,600
2012/02/22 1,227 1,249 1,223 1,249 111,600
2012/02/21 1,225 1,232 1,214 1,232 85,300
2012/02/20 1,233 1,241 1,217 1,220 96,700
2012/02/17 1,225 1,232 1,215 1,217 119,500
2012/02/16 1,230 1,243 1,218 1,231 76,000
2012/02/15 1,256 1,256 1,224 1,232 226,400
2012/02/14 1,260 1,266 1,241 1,255 101,700
2012/02/13 1,242 1,274 1,240 1,270 70,000
2012/02/10 1,246 1,249 1,233 1,242 33,800
2012/02/09 1,243 1,249 1,230 1,244 51,600
2012/02/08 1,243 1,247 1,226 1,240 62,700
2012/02/07 1,231 1,245 1,221 1,242 41,900
2012/02/06 1,225 1,235 1,222 1,232 57,600
2012/02/03 1,225 1,227 1,213 1,217 32,900
2012/02/02 1,221 1,242 1,221 1,225 62,600
2012/02/01 1,217 1,235 1,216 1,221 48,100
2012/01/31 1,215 1,216 1,207 1,208 42,600
2012/01/30 1,193 1,222 1,193 1,217 68,800
2012/01/27 1,181 1,193 1,180 1,185 59,700
2012/01/26 1,181 1,182 1,164 1,180 67,500
2012/01/25 1,178 1,189 1,175 1,181 44,500
2012/01/24 1,168 1,179 1,160 1,177 29,700
2012/01/23 1,149 1,173 1,149 1,166 94,400
2012/01/20 1,132 1,155 1,132 1,149 52,900
2012/01/19 1,150 1,153 1,132 1,132 59,900
2012/01/18 1,155 1,166 1,152 1,159 51,200
2012/01/17 1,156 1,156 1,130 1,147 30,900
2012/01/16 1,147 1,158 1,123 1,156 42,500
2012/01/13 1,126 1,153 1,120 1,148 41,300
2012/01/12 1,134 1,137 1,117 1,117 49,800
2012/01/11 1,157 1,161 1,131 1,134 25,600
2012/01/10 1,150 1,166 1,147 1,152 38,300
2012/01/06 1,148 1,153 1,136 1,142 27,500
2012/01/05 1,161 1,167 1,147 1,148 18,800
2012/01/04 1,140 1,174 1,139 1,171 61,400

このページの先頭へ