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
2014/12/30 2,699 2,699 2,645 2,651 175,700
2014/12/29 2,695 2,705 2,651 2,682 309,500
2014/12/26 2,678 2,694 2,666 2,688 160,400
2014/12/25 2,684 2,696 2,669 2,682 148,700
2014/12/24 2,660 2,696 2,653 2,683 345,700
2014/12/22 2,660 2,661 2,620 2,648 333,000
2014/12/19 2,625 2,680 2,603 2,652 884,100
2014/12/18 2,625 2,625 2,582 2,585 615,400
2014/12/17 2,564 2,615 2,551 2,565 532,400
2014/12/16 2,610 2,639 2,586 2,595 459,800
2014/12/15 2,621 2,657 2,611 2,620 589,700
2014/12/12 2,602 2,650 2,599 2,624 661,400
2014/12/11 2,547 2,595 2,533 2,579 606,300
2014/12/10 2,574 2,577 2,531 2,548 443,000
2014/12/09 2,584 2,607 2,575 2,581 474,600
2014/12/08 2,570 2,674 2,569 2,613 1,067,600
2014/12/05 2,530 2,540 2,515 2,529 357,600
2014/12/04 2,490 2,537 2,474 2,534 906,100
2014/12/03 2,450 2,479 2,429 2,454 623,900
2014/12/02 2,435 2,450 2,427 2,440 388,300
2014/12/01 2,469 2,495 2,455 2,462 435,700
2014/11/28 2,387 2,445 2,383 2,437 566,500
2014/11/27 2,371 2,389 2,351 2,356 349,500
2014/11/26 2,334 2,375 2,334 2,355 315,800
2014/11/25 2,370 2,383 2,338 2,341 436,400
2014/11/21 2,386 2,417 2,370 2,375 456,000
2014/11/20 2,442 2,445 2,394 2,401 292,000
2014/11/19 2,435 2,471 2,427 2,434 367,700
2014/11/18 2,369 2,440 2,368 2,437 735,200
2014/11/17 2,461 2,465 2,315 2,328 1,510,600
2014/11/14 2,534 2,547 2,476 2,490 1,479,500
2014/11/13 2,522 2,586 2,522 2,572 317,800
2014/11/12 2,565 2,575 2,501 2,552 663,700
2014/11/11 2,579 2,619 2,554 2,594 242,700
2014/11/10 2,558 2,586 2,543 2,579 224,800
2014/11/07 2,580 2,591 2,557 2,569 287,600
2014/11/06 2,660 2,679 2,570 2,577 335,500
2014/11/05 2,690 2,718 2,548 2,644 622,200
2014/11/04 2,756 2,765 2,687 2,699 573,800
2014/10/31 2,593 2,667 2,561 2,660 628,400
2014/10/30 2,556 2,584 2,552 2,584 546,300
2014/10/29 2,552 2,569 2,533 2,558 239,000
2014/10/28 2,535 2,552 2,525 2,546 278,500
2014/10/27 2,515 2,546 2,509 2,533 345,800
2014/10/24 2,495 2,509 2,471 2,495 374,900
2014/10/23 2,428 2,492 2,417 2,481 339,700
2014/10/22 2,403 2,457 2,399 2,451 292,900
2014/10/21 2,424 2,459 2,367 2,372 486,800
2014/10/20 2,405 2,445 2,346 2,436 567,800
2014/10/17 2,423 2,485 2,352 2,359 719,700
2014/10/16 2,360 2,438 2,340 2,408 754,100
2014/10/15 2,331 2,367 2,324 2,362 296,500
2014/10/14 2,331 2,335 2,302 2,329 449,200
2014/10/10 2,429 2,444 2,341 2,381 697,400
2014/10/09 2,470 2,499 2,455 2,476 461,800
2014/10/08 2,428 2,469 2,395 2,467 451,500
2014/10/07 2,447 2,487 2,434 2,442 296,100
2014/10/06 2,459 2,462 2,426 2,443 402,800
2014/10/03 2,382 2,443 2,382 2,438 370,300
2014/10/02 2,403 2,418 2,374 2,382 483,900
2014/10/01 2,447 2,469 2,433 2,434 249,100
2014/09/30 2,454 2,478 2,418 2,449 326,700
2014/09/29 2,433 2,488 2,433 2,469 466,500
2014/09/26 2,390 2,428 2,389 2,416 349,700
2014/09/25 2,401 2,407 2,384 2,407 456,200
2014/09/24 2,401 2,415 2,373 2,381 339,600
2014/09/22 2,408 2,427 2,384 2,427 367,500
2014/09/19 2,370 2,414 2,347 2,410 426,600
2014/09/18 2,360 2,372 2,342 2,355 462,900
2014/09/17 2,355 2,361 2,339 2,343 263,000
2014/09/16 2,350 2,367 2,342 2,355 527,700
2014/09/12 2,390 2,391 2,336 2,342 690,100
2014/09/11 2,459 2,478 2,395 2,403 662,700
2014/09/10 2,440 2,450 2,414 2,440 345,700
2014/09/09 2,430 2,437 2,406 2,433 288,000
2014/09/08 2,399 2,429 2,392 2,422 380,900
2014/09/05 2,405 2,420 2,357 2,371 572,500
2014/09/04 2,319 2,452 2,302 2,405 1,123,800
2014/09/03 2,310 2,333 2,277 2,292 321,900
2014/09/02 2,290 2,308 2,276 2,299 230,000
2014/09/01 2,282 2,287 2,253 2,268 184,700
2014/08/29 2,281 2,297 2,269 2,283 203,300
2014/08/28 2,312 2,313 2,284 2,293 262,600
2014/08/27 2,330 2,364 2,316 2,326 293,800
2014/08/26 2,360 2,360 2,321 2,323 244,100
2014/08/25 2,335 2,373 2,325 2,358 313,200
2014/08/22 2,329 2,335 2,299 2,312 298,700
2014/08/21 2,324 2,330 2,286 2,312 331,300
2014/08/20 2,286 2,300 2,261 2,283 292,600
2014/08/19 2,300 2,306 2,270 2,299 284,900
2014/08/18 2,274 2,288 2,235 2,267 421,100
2014/08/15 2,314 2,319 2,266 2,288 485,300
2014/08/14 2,314 2,347 2,303 2,325 435,700
2014/08/13 2,302 2,305 2,265 2,286 374,600
2014/08/12 2,305 2,348 2,299 2,318 359,800
2014/08/11 2,309 2,353 2,280 2,290 1,099,700
2014/08/08 2,160 2,378 2,159 2,275 1,511,900
2014/08/07 2,115 2,156 2,102 2,149 502,000
2014/08/06 2,129 2,144 2,103 2,104 255,500
2014/08/05 2,171 2,187 2,141 2,142 300,000
2014/08/04 2,130 2,194 2,124 2,184 295,000
2014/08/01 2,150 2,160 2,111 2,139 624,900
2014/07/31 2,168 2,181 2,131 2,148 382,500
2014/07/30 2,172 2,186 2,157 2,172 205,500
2014/07/29 2,157 2,177 2,145 2,172 163,800
2014/07/28 2,175 2,175 2,146 2,160 154,400
2014/07/25 2,149 2,170 2,143 2,167 181,000
2014/07/24 2,159 2,169 2,134 2,149 186,800
2014/07/23 2,152 2,162 2,140 2,143 160,400
2014/07/22 2,150 2,172 2,140 2,152 164,700
2014/07/18 2,115 2,138 2,100 2,133 203,700
2014/07/17 2,180 2,190 2,151 2,165 264,400
2014/07/16 2,150 2,173 2,139 2,167 379,000
2014/07/15 2,114 2,145 2,097 2,136 338,800
2014/07/14 2,099 2,110 2,081 2,103 193,900
2014/07/11 2,060 2,105 2,055 2,084 300,900
2014/07/10 2,085 2,100 2,071 2,072 152,000
2014/07/09 2,061 2,104 2,054 2,085 241,000
2014/07/08 2,100 2,104 2,074 2,094 487,600
2014/07/07 2,134 2,144 2,106 2,112 506,800
2014/07/04 2,153 2,160 2,132 2,153 473,300
2014/07/03 2,110 2,181 2,107 2,167 699,700
2014/07/02 2,094 2,111 2,079 2,102 520,900
2014/07/01 2,040 2,095 2,035 2,088 582,200
2014/06/30 2,029 2,039 1,990 2,022 411,500
2014/06/27 2,043 2,071 2,002 2,023 735,400
2014/06/26 1,988 2,000 1,975 1,988 342,900
2014/06/25 1,979 2,004 1,970 1,998 351,200
2014/06/24 1,962 2,000 1,950 1,980 423,300
2014/06/23 1,970 1,983 1,955 1,976 501,400
2014/06/20 1,945 1,983 1,930 1,969 601,000
2014/06/19 1,910 1,943 1,910 1,936 567,000
2014/06/18 1,897 1,918 1,890 1,906 319,200
2014/06/17 1,898 1,907 1,878 1,897 176,500
2014/06/16 1,900 1,909 1,880 1,889 190,700
2014/06/13 1,880 1,900 1,865 1,896 413,400
2014/06/12 1,882 1,893 1,868 1,882 387,800
2014/06/11 1,892 1,909 1,883 1,898 230,300
2014/06/10 1,919 1,919 1,872 1,879 272,300
2014/06/09 1,946 1,946 1,872 1,890 328,300
2014/06/06 1,922 1,940 1,920 1,930 254,100
2014/06/05 1,935 1,937 1,915 1,935 289,500
2014/06/04 1,913 1,933 1,895 1,933 389,800
2014/06/03 1,910 1,917 1,891 1,912 583,400
2014/06/02 1,890 1,910 1,878 1,905 524,000
2014/05/30 1,877 1,892 1,868 1,876 393,200
2014/05/29 1,850 1,893 1,834 1,887 370,600
2014/05/28 1,845 1,878 1,840 1,864 352,600
2014/05/27 1,860 1,895 1,843 1,845 396,700
2014/05/26 1,811 1,869 1,809 1,861 595,800
2014/05/23 1,788 1,799 1,769 1,796 358,300
2014/05/22 1,763 1,784 1,759 1,779 410,900
2014/05/21 1,740 1,785 1,730 1,763 588,700
2014/05/20 1,683 1,756 1,680 1,749 893,000
2014/05/19 1,640 1,673 1,637 1,664 616,300
2014/05/16 1,614 1,640 1,589 1,637 320,500
2014/05/15 1,606 1,628 1,584 1,620 272,700
2014/05/14 1,630 1,640 1,615 1,628 225,900
2014/05/13 1,600 1,628 1,586 1,625 222,600
2014/05/12 1,605 1,613 1,581 1,582 185,300
2014/05/09 1,588 1,635 1,588 1,619 319,100
2014/05/08 1,602 1,608 1,585 1,588 258,400
2014/05/07 1,608 1,617 1,593 1,599 276,700
2014/05/02 1,624 1,635 1,606 1,632 111,900
2014/05/01 1,610 1,637 1,604 1,637 185,500
2014/04/30 1,620 1,622 1,587 1,601 252,800
2014/04/28 1,592 1,592 1,564 1,580 157,800
2014/04/25 1,623 1,630 1,584 1,588 283,400
2014/04/24 1,589 1,611 1,576 1,611 323,100
2014/04/23 1,592 1,599 1,586 1,597 142,300
2014/04/22 1,596 1,603 1,571 1,585 225,500
2014/04/21 1,591 1,606 1,583 1,600 174,000
2014/04/18 1,578 1,592 1,561 1,591 271,100
2014/04/17 1,537 1,576 1,530 1,566 443,000
2014/04/16 1,509 1,539 1,505 1,527 287,900
2014/04/15 1,530 1,544 1,507 1,511 224,000
2014/04/14 1,525 1,547 1,518 1,527 167,100
2014/04/11 1,521 1,536 1,503 1,530 325,800
2014/04/10 1,603 1,604 1,545 1,547 375,400
2014/04/09 1,602 1,618 1,563 1,576 384,500
2014/04/08 1,637 1,649 1,608 1,609 246,300
2014/04/07 1,670 1,679 1,650 1,657 239,500
2014/04/04 1,673 1,688 1,668 1,685 273,000
2014/04/03 1,670 1,686 1,652 1,663 290,800
2014/04/02 1,643 1,676 1,631 1,649 514,700
2014/04/01 1,610 1,630 1,604 1,629 386,700
2014/03/31 1,596 1,597 1,560 1,597 339,500
2014/03/28 1,581 1,607 1,567 1,597 315,500
2014/03/27 1,575 1,577 1,531 1,569 600,700
2014/03/26 1,635 1,640 1,589 1,599 961,800
2014/03/25 1,568 1,602 1,568 1,589 499,900
2014/03/24 1,601 1,640 1,561 1,568 993,800
2014/03/20 1,655 1,673 1,601 1,601 1,723,100
2014/03/19 1,670 1,674 1,625 1,656 506,100
2014/03/18 1,666 1,696 1,641 1,669 509,600
2014/03/17 1,635 1,663 1,632 1,635 465,000
2014/03/14 1,646 1,667 1,633 1,636 537,600
2014/03/13 1,674 1,700 1,670 1,687 550,100
2014/03/12 1,632 1,655 1,627 1,641 478,800
2014/03/11 1,656 1,683 1,633 1,645 578,300
2014/03/10 1,671 1,704 1,652 1,657 683,200
2014/03/07 1,671 1,700 1,657 1,679 442,700
2014/03/06 1,625 1,683 1,604 1,671 631,100
2014/03/05 1,664 1,674 1,610 1,621 676,600
2014/03/04 1,650 1,652 1,582 1,624 797,800
2014/03/03 1,672 1,681 1,651 1,669 234,200
2014/02/28 1,707 1,714 1,672 1,691 323,800
2014/02/27 1,710 1,719 1,676 1,703 408,000
2014/02/26 1,725 1,738 1,703 1,711 341,300
2014/02/25 1,733 1,751 1,718 1,750 232,500
2014/02/24 1,734 1,758 1,704 1,723 239,900
2014/02/21 1,725 1,741 1,699 1,736 316,700
2014/02/20 1,748 1,748 1,682 1,691 382,000
2014/02/19 1,782 1,786 1,748 1,760 218,000
2014/02/18 1,760 1,807 1,740 1,793 423,000
2014/02/17 1,787 1,800 1,769 1,772 314,500
2014/02/14 1,756 1,815 1,745 1,795 641,800
2014/02/13 1,770 1,770 1,721 1,739 338,800
2014/02/12 1,760 1,779 1,731 1,745 246,900
2014/02/10 1,759 1,761 1,711 1,730 263,200
2014/02/07 1,714 1,732 1,686 1,725 199,200
2014/02/06 1,675 1,708 1,664 1,683 230,600
2014/02/05 1,669 1,693 1,643 1,674 304,300
2014/02/04 1,679 1,699 1,648 1,648 425,400
2014/02/03 1,750 1,782 1,750 1,757 260,900
2014/01/31 1,767 1,795 1,745 1,775 358,000
2014/01/30 1,770 1,777 1,742 1,758 312,900
2014/01/29 1,770 1,827 1,770 1,827 195,100
2014/01/28 1,736 1,779 1,736 1,757 306,200
2014/01/27 1,729 1,755 1,729 1,736 320,000
2014/01/24 1,800 1,800 1,775 1,782 407,000
2014/01/23 1,830 1,843 1,818 1,823 276,900
2014/01/22 1,820 1,833 1,803 1,829 208,500
2014/01/21 1,819 1,841 1,802 1,825 252,200
2014/01/20 1,839 1,839 1,815 1,829 161,700
2014/01/17 1,816 1,841 1,812 1,834 334,700
2014/01/16 1,826 1,849 1,814 1,830 467,600
2014/01/15 1,780 1,821 1,772 1,821 528,800
2014/01/14 1,794 1,794 1,753 1,767 906,600
2014/01/10 1,839 1,846 1,813 1,834 520,600
2014/01/09 1,869 1,878 1,830 1,858 512,500
2014/01/08 1,837 1,850 1,816 1,850 897,700
2014/01/07 1,911 1,911 1,845 1,857 562,000
2014/01/06 1,955 1,955 1,901 1,923 521,400

このページの先頭へ