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
2016/12/30 2,146 2,166 2,133 2,158 236,500
2016/12/29 2,187 2,189 2,143 2,149 272,900
2016/12/28 2,194 2,209 2,186 2,195 186,500
2016/12/27 2,186 2,209 2,168 2,179 256,500
2016/12/26 2,126 2,186 2,120 2,183 386,800
2016/12/22 2,166 2,172 2,146 2,158 262,300
2016/12/21 2,230 2,238 2,169 2,174 435,600
2016/12/20 2,220 2,239 2,209 2,236 401,800
2016/12/19 2,162 2,205 2,140 2,199 482,300
2016/12/16 2,196 2,217 2,168 2,184 554,600
2016/12/15 2,115 2,213 2,106 2,195 939,200
2016/12/14 2,119 2,136 2,101 2,110 901,600
2016/12/13 2,194 2,202 2,140 2,162 694,800
2016/12/12 2,272 2,274 2,206 2,219 399,900
2016/12/09 2,191 2,249 2,191 2,246 438,900
2016/12/08 2,191 2,204 2,169 2,191 397,200
2016/12/07 2,197 2,197 2,167 2,186 397,500
2016/12/06 2,187 2,216 2,184 2,200 517,800
2016/12/05 2,233 2,233 2,190 2,195 454,100
2016/12/02 2,191 2,212 2,175 2,199 430,200
2016/12/01 2,229 2,246 2,214 2,221 402,500
2016/11/30 2,192 2,215 2,182 2,215 486,600
2016/11/29 2,170 2,204 2,164 2,200 571,100
2016/11/28 2,157 2,175 2,114 2,156 989,500
2016/11/25 2,279 2,292 2,251 2,262 430,200
2016/11/24 2,285 2,285 2,249 2,257 322,800
2016/11/22 2,245 2,277 2,243 2,264 549,200
2016/11/21 2,198 2,241 2,181 2,234 790,200
2016/11/18 2,105 2,154 2,074 2,148 646,600
2016/11/17 2,080 2,082 2,062 2,070 262,700
2016/11/16 2,100 2,121 2,077 2,094 427,300
2016/11/15 2,084 2,091 2,051 2,082 501,100
2016/11/14 2,056 2,071 2,034 2,066 511,900
2016/11/11 2,101 2,101 2,053 2,055 698,300
2016/11/10 2,079 2,110 2,070 2,095 602,200
2016/11/09 2,101 2,113 1,952 1,992 592,400
2016/11/08 2,125 2,136 2,091 2,100 197,400
2016/11/07 2,100 2,127 2,089 2,113 456,100
2016/11/04 2,087 2,113 2,082 2,106 526,800
2016/11/02 2,096 2,114 2,093 2,113 561,700
2016/11/01 2,068 2,124 2,066 2,121 721,900
2016/10/31 2,072 2,155 2,006 2,101 1,781,900
2016/10/28 2,146 2,188 2,145 2,176 824,200
2016/10/27 2,146 2,178 2,134 2,151 401,400
2016/10/26 2,121 2,168 2,121 2,159 509,200
2016/10/25 2,140 2,169 2,134 2,137 471,400
2016/10/24 2,105 2,135 2,103 2,126 476,600
2016/10/21 2,097 2,126 2,089 2,112 546,100
2016/10/20 2,030 2,085 2,026 2,078 514,100
2016/10/19 2,025 2,034 2,016 2,028 422,200
2016/10/18 1,991 2,026 1,991 2,025 716,600
2016/10/17 1,990 1,995 1,970 1,990 424,400
2016/10/14 1,980 2,005 1,980 1,999 378,700
2016/10/13 2,010 2,011 1,980 1,990 445,700
2016/10/12 1,980 2,010 1,970 1,995 594,700
2016/10/11 2,036 2,037 1,992 2,006 490,000
2016/10/07 2,030 2,035 2,004 2,016 602,400
2016/10/06 2,058 2,068 2,027 2,035 456,400
2016/10/05 2,108 2,110 2,065 2,072 429,300
2016/10/04 2,108 2,128 2,094 2,110 653,800
2016/10/03 2,080 2,099 2,071 2,078 478,200
2016/09/30 2,046 2,068 2,027 2,048 451,400
2016/09/29 2,093 2,109 2,083 2,096 666,600
2016/09/28 2,059 2,068 2,032 2,059 564,600
2016/09/27 2,009 2,080 2,009 2,078 574,300
2016/09/26 2,033 2,055 2,021 2,022 355,700
2016/09/23 2,055 2,056 2,012 2,023 568,400
2016/09/21 2,012 2,064 2,002 2,063 463,800
2016/09/20 2,030 2,059 2,030 2,037 363,100
2016/09/16 2,045 2,053 2,030 2,052 462,200
2016/09/15 2,068 2,080 2,005 2,049 460,900
2016/09/14 2,079 2,091 2,042 2,072 618,300
2016/09/13 2,112 2,122 2,077 2,085 452,700
2016/09/12 2,150 2,153 2,098 2,103 501,400
2016/09/09 2,190 2,204 2,177 2,189 601,500
2016/09/08 2,236 2,246 2,203 2,210 499,300
2016/09/07 2,214 2,230 2,206 2,229 427,000
2016/09/06 2,235 2,245 2,225 2,233 402,300
2016/09/05 2,255 2,255 2,216 2,235 512,600
2016/09/02 2,219 2,286 2,217 2,246 472,300
2016/09/01 2,217 2,242 2,209 2,219 466,400
2016/08/31 2,181 2,206 2,171 2,204 583,600
2016/08/30 2,141 2,181 2,137 2,167 360,400
2016/08/29 2,125 2,150 2,114 2,134 250,400
2016/08/26 2,108 2,135 2,104 2,124 296,500
2016/08/25 2,090 2,126 2,076 2,119 341,500
2016/08/24 2,125 2,147 2,113 2,132 351,200
2016/08/23 2,120 2,146 2,109 2,119 528,000
2016/08/22 2,106 2,150 2,085 2,137 494,600
2016/08/19 2,063 2,114 2,035 2,106 651,700
2016/08/18 2,065 2,070 2,029 2,034 436,500
2016/08/17 2,042 2,080 2,036 2,046 433,900
2016/08/16 2,063 2,076 2,030 2,036 628,500
2016/08/15 2,100 2,117 2,053 2,060 572,400
2016/08/12 2,037 2,117 2,037 2,097 1,259,100
2016/08/10 2,165 2,186 1,975 2,036 2,998,700
2016/08/09 2,296 2,406 2,293 2,405 442,600
2016/08/08 2,314 2,319 2,283 2,319 265,200
2016/08/05 2,256 2,286 2,254 2,264 289,100
2016/08/04 2,254 2,275 2,208 2,268 305,700
2016/08/03 2,270 2,288 2,242 2,250 268,000
2016/08/02 2,320 2,338 2,305 2,305 175,600
2016/08/01 2,329 2,357 2,299 2,348 314,500
2016/07/29 2,291 2,345 2,273 2,345 352,500
2016/07/28 2,307 2,332 2,275 2,278 357,000
2016/07/27 2,302 2,341 2,278 2,295 367,500
2016/07/26 2,310 2,335 2,281 2,287 289,100
2016/07/25 2,320 2,359 2,314 2,325 432,800
2016/07/22 2,280 2,314 2,262 2,314 367,900
2016/07/21 2,312 2,312 2,291 2,307 200,400
2016/07/20 2,285 2,301 2,255 2,298 188,800
2016/07/19 2,284 2,307 2,256 2,283 349,700
2016/07/15 2,280 2,314 2,261 2,266 640,500
2016/07/14 2,276 2,283 2,245 2,255 673,200
2016/07/13 2,241 2,311 2,219 2,281 667,300
2016/07/12 2,227 2,268 2,227 2,231 410,400
2016/07/11 2,130 2,185 2,130 2,177 233,900
2016/07/08 2,153 2,169 2,094 2,095 362,500
2016/07/07 2,142 2,171 2,121 2,134 425,400
2016/07/06 2,155 2,177 2,139 2,165 411,700
2016/07/05 2,208 2,212 2,186 2,202 238,600
2016/07/04 2,222 2,241 2,208 2,227 310,500
2016/07/01 2,219 2,250 2,210 2,223 296,500
2016/06/30 2,213 2,226 2,200 2,202 487,000
2016/06/29 2,148 2,171 2,103 2,148 618,400
2016/06/28 2,110 2,160 2,070 2,139 706,200
2016/06/27 2,119 2,157 2,068 2,103 1,020,300
2016/06/24 2,244 2,272 2,087 2,109 1,117,800
2016/06/23 2,215 2,215 2,168 2,212 453,100
2016/06/22 2,212 2,224 2,192 2,210 335,900
2016/06/21 2,150 2,220 2,136 2,214 474,600
2016/06/20 2,150 2,179 2,122 2,167 614,100
2016/06/17 2,194 2,200 2,110 2,117 820,000
2016/06/16 2,250 2,258 2,182 2,191 611,900
2016/06/15 2,263 2,282 2,230 2,251 598,000
2016/06/14 2,217 2,244 2,192 2,231 722,900
2016/06/13 2,252 2,261 2,203 2,217 666,600
2016/06/10 2,311 2,323 2,284 2,311 874,800
2016/06/09 2,276 2,311 2,265 2,295 475,100
2016/06/08 2,287 2,291 2,251 2,291 313,500
2016/06/07 2,264 2,289 2,249 2,278 352,500
2016/06/06 2,238 2,264 2,231 2,254 363,700
2016/06/03 2,229 2,273 2,229 2,249 234,000
2016/06/02 2,244 2,247 2,208 2,218 433,300
2016/06/01 2,322 2,322 2,252 2,268 474,800
2016/05/31 2,301 2,332 2,284 2,332 505,500
2016/05/30 2,334 2,346 2,300 2,311 395,800
2016/05/27 2,328 2,328 2,278 2,318 229,800
2016/05/26 2,294 2,334 2,256 2,324 395,700
2016/05/25 2,375 2,380 2,315 2,318 551,800
2016/05/24 2,385 2,386 2,325 2,331 630,800
2016/05/23 2,334 2,407 2,320 2,396 1,140,300
2016/05/20 2,235 2,364 2,230 2,347 1,046,500
2016/05/19 2,184 2,206 2,161 2,196 824,000
2016/05/18 2,134 2,172 2,118 2,131 662,700
2016/05/17 2,133 2,192 2,123 2,148 1,074,000
2016/05/16 2,170 2,256 2,098 2,110 1,600,300
2016/05/13 2,325 2,328 2,283 2,283 361,400
2016/05/12 2,328 2,335 2,296 2,325 261,100
2016/05/11 2,390 2,402 2,324 2,329 306,000
2016/05/10 2,311 2,360 2,274 2,358 555,500
2016/05/09 2,274 2,287 2,236 2,275 512,100
2016/05/06 2,235 2,259 2,226 2,242 567,000
2016/05/02 2,233 2,244 2,208 2,223 445,600
2016/04/28 2,415 2,438 2,302 2,303 548,000
2016/04/27 2,390 2,406 2,358 2,369 346,900
2016/04/26 2,379 2,390 2,328 2,355 425,900
2016/04/25 2,406 2,416 2,380 2,390 579,700
2016/04/22 2,396 2,429 2,343 2,376 601,500
2016/04/21 2,360 2,385 2,344 2,375 387,600
2016/04/20 2,330 2,370 2,326 2,338 412,600
2016/04/19 2,285 2,316 2,248 2,304 667,300
2016/04/18 2,290 2,302 2,266 2,275 664,900
2016/04/15 2,361 2,382 2,342 2,381 828,700
2016/04/14 2,377 2,403 2,351 2,403 914,100
2016/04/13 2,365 2,380 2,345 2,369 491,900
2016/04/12 2,332 2,363 2,318 2,344 326,500
2016/04/11 2,350 2,358 2,309 2,335 252,600
2016/04/08 2,300 2,390 2,289 2,355 676,300
2016/04/07 2,349 2,390 2,322 2,348 619,400
2016/04/06 2,329 2,372 2,274 2,359 1,023,100
2016/04/05 2,423 2,435 2,364 2,366 622,300
2016/04/04 2,434 2,498 2,430 2,446 551,600
2016/04/01 2,518 2,540 2,454 2,456 656,600
2016/03/31 2,593 2,612 2,527 2,529 528,500
2016/03/30 2,609 2,640 2,563 2,582 705,000
2016/03/29 2,545 2,575 2,516 2,568 630,800
2016/03/28 2,550 2,574 2,526 2,574 1,166,000
2016/03/25 2,539 2,561 2,521 2,543 550,300
2016/03/24 2,537 2,557 2,521 2,537 898,000
2016/03/23 2,536 2,547 2,510 2,539 751,900
2016/03/22 2,563 2,573 2,513 2,533 1,438,200
2016/03/18 2,670 2,672 2,564 2,583 1,226,500
2016/03/17 2,732 2,758 2,691 2,705 537,000
2016/03/16 2,713 2,748 2,703 2,731 470,100
2016/03/15 2,739 2,767 2,712 2,728 355,200
2016/03/14 2,770 2,805 2,751 2,762 610,700
2016/03/11 2,639 2,729 2,633 2,710 578,300
2016/03/10 2,676 2,719 2,672 2,689 746,600
2016/03/09 2,682 2,695 2,601 2,633 866,600
2016/03/08 2,700 2,733 2,647 2,706 581,100
2016/03/07 2,767 2,800 2,737 2,742 520,300
2016/03/04 2,810 2,816 2,747 2,774 719,300
2016/03/03 2,716 2,804 2,716 2,760 569,200
2016/03/02 2,709 2,732 2,672 2,716 578,400
2016/03/01 2,591 2,640 2,591 2,618 440,300
2016/02/29 2,594 2,672 2,553 2,601 831,800
2016/02/26 2,612 2,627 2,545 2,551 749,100
2016/02/25 2,479 2,591 2,479 2,572 775,200
2016/02/24 2,420 2,492 2,412 2,460 631,600
2016/02/23 2,525 2,536 2,463 2,469 435,600
2016/02/22 2,431 2,533 2,418 2,513 575,900
2016/02/19 2,502 2,525 2,427 2,469 982,700
2016/02/18 2,643 2,646 2,570 2,575 448,200
2016/02/17 2,560 2,592 2,505 2,560 574,800
2016/02/16 2,582 2,650 2,561 2,569 632,100
2016/02/15 2,530 2,658 2,510 2,618 653,900
2016/02/12 2,506 2,506 2,390 2,400 944,300
2016/02/10 2,750 2,750 2,440 2,633 1,814,100
2016/02/09 2,895 2,929 2,808 2,823 575,700
2016/02/08 2,900 3,040 2,889 3,000 431,900
2016/02/05 2,999 2,999 2,910 2,948 367,600
2016/02/04 3,045 3,080 2,981 3,000 322,200
2016/02/03 3,050 3,100 3,040 3,085 302,500
2016/02/02 3,120 3,165 3,110 3,145 309,600
2016/02/01 3,030 3,185 3,030 3,150 509,400
2016/01/29 2,885 3,005 2,855 3,005 671,100
2016/01/28 2,894 2,943 2,872 2,917 226,300
2016/01/27 2,928 2,949 2,901 2,917 287,500
2016/01/26 2,886 2,925 2,864 2,872 323,700
2016/01/25 2,896 2,937 2,882 2,921 635,700
2016/01/22 2,809 2,840 2,773 2,817 824,600
2016/01/21 2,823 2,867 2,738 2,738 383,400
2016/01/20 2,935 2,949 2,827 2,833 538,000
2016/01/19 2,906 2,994 2,895 2,935 604,200
2016/01/18 2,908 2,959 2,899 2,939 416,700
2016/01/15 3,020 3,050 2,964 2,983 438,500
2016/01/14 3,000 3,020 2,921 2,990 641,800
2016/01/13 3,015 3,065 3,010 3,060 299,100
2016/01/12 3,005 3,050 2,944 2,947 445,400
2016/01/08 3,090 3,100 3,000 3,030 582,600
2016/01/07 3,145 3,205 3,125 3,130 466,700
2016/01/06 3,180 3,200 3,120 3,140 234,800
2016/01/05 3,100 3,200 3,095 3,160 435,000
2016/01/04 3,195 3,235 3,090 3,105 564,000

このページの先頭へ