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
2017/12/29 2,561 2,567 2,550 2,561 201,800
2017/12/28 2,596 2,599 2,552 2,555 331,000
2017/12/27 2,592 2,609 2,586 2,592 252,200
2017/12/26 2,591 2,607 2,585 2,593 262,200
2017/12/25 2,550 2,594 2,545 2,590 422,800
2017/12/22 2,552 2,565 2,541 2,544 316,900
2017/12/21 2,524 2,555 2,518 2,552 372,100
2017/12/20 2,526 2,537 2,500 2,505 415,900
2017/12/19 2,570 2,575 2,530 2,556 588,100
2017/12/18 2,563 2,587 2,547 2,560 511,200
2017/12/15 2,534 2,553 2,506 2,535 435,900
2017/12/14 2,513 2,551 2,506 2,534 720,500
2017/12/13 2,449 2,470 2,440 2,463 318,800
2017/12/12 2,435 2,458 2,433 2,445 281,300
2017/12/11 2,442 2,443 2,414 2,427 400,800
2017/12/08 2,439 2,454 2,422 2,442 529,200
2017/12/07 2,433 2,451 2,417 2,434 437,300
2017/12/06 2,442 2,443 2,388 2,401 557,600
2017/12/05 2,404 2,431 2,389 2,424 485,000
2017/12/04 2,396 2,408 2,369 2,371 278,000
2017/12/01 2,450 2,450 2,374 2,390 504,600
2017/11/30 2,419 2,458 2,395 2,456 848,600
2017/11/29 2,339 2,418 2,333 2,417 766,100
2017/11/28 2,360 2,360 2,303 2,309 389,400
2017/11/27 2,289 2,371 2,289 2,361 815,000
2017/11/24 2,279 2,293 2,261 2,277 308,400
2017/11/22 2,300 2,300 2,267 2,277 431,800
2017/11/21 2,275 2,289 2,256 2,260 342,500
2017/11/20 2,218 2,257 2,218 2,250 379,400
2017/11/17 2,231 2,235 2,207 2,229 476,300
2017/11/16 2,217 2,235 2,210 2,218 482,100
2017/11/15 2,292 2,303 2,233 2,236 558,400
2017/11/14 2,302 2,321 2,295 2,300 478,000
2017/11/13 2,338 2,345 2,289 2,292 723,500
2017/11/10 2,230 2,300 2,230 2,288 768,700
2017/11/09 2,310 2,334 2,271 2,294 579,500
2017/11/08 2,288 2,315 2,279 2,314 368,000
2017/11/07 2,244 2,282 2,244 2,281 354,700
2017/11/06 2,254 2,260 2,235 2,239 182,400
2017/11/02 2,223 2,263 2,218 2,254 291,300
2017/11/01 2,239 2,239 2,213 2,222 319,900
2017/10/31 2,232 2,241 2,205 2,225 291,500
2017/10/30 2,221 2,230 2,205 2,226 367,400
2017/10/27 2,215 2,242 2,214 2,236 257,600
2017/10/26 2,191 2,211 2,187 2,198 256,100
2017/10/25 2,250 2,251 2,198 2,202 425,600
2017/10/24 2,232 2,249 2,230 2,239 408,600
2017/10/23 2,228 2,228 2,210 2,217 293,900
2017/10/20 2,205 2,224 2,194 2,204 394,900
2017/10/19 2,205 2,232 2,203 2,214 495,000
2017/10/18 2,200 2,217 2,195 2,211 295,900
2017/10/17 2,200 2,230 2,184 2,215 553,400
2017/10/16 2,186 2,215 2,172 2,199 355,000
2017/10/13 2,172 2,201 2,159 2,188 427,500
2017/10/12 2,150 2,199 2,150 2,193 1,037,600
2017/10/11 2,109 2,137 2,106 2,128 488,200
2017/10/10 2,087 2,106 2,077 2,101 299,200
2017/10/06 2,086 2,095 2,073 2,079 209,200
2017/10/05 2,109 2,124 2,075 2,081 380,900
2017/10/04 2,067 2,123 2,063 2,103 851,300
2017/10/03 2,040 2,074 2,039 2,051 669,100
2017/10/02 2,015 2,033 2,014 2,020 250,800
2017/09/29 2,030 2,035 2,008 2,013 287,800
2017/09/28 2,024 2,035 2,015 2,024 334,600
2017/09/27 1,995 2,011 1,987 2,009 324,400
2017/09/26 1,991 2,020 1,991 2,017 310,100
2017/09/25 1,995 2,004 1,985 1,990 335,700
2017/09/22 1,978 1,999 1,977 1,993 385,800
2017/09/21 1,981 2,005 1,974 1,995 449,600
2017/09/20 2,015 2,017 1,983 1,989 463,500
2017/09/19 2,000 2,018 1,991 2,013 679,300
2017/09/15 1,980 1,988 1,959 1,970 744,900
2017/09/14 2,013 2,015 1,981 1,981 574,600
2017/09/13 2,018 2,021 2,002 2,013 348,400
2017/09/12 2,005 2,011 1,991 2,008 514,300
2017/09/11 2,015 2,020 1,996 2,005 351,400
2017/09/08 2,011 2,020 1,989 1,989 685,900
2017/09/07 2,041 2,049 2,023 2,034 406,300
2017/09/06 2,011 2,039 2,004 2,032 398,500
2017/09/05 2,027 2,047 2,019 2,019 403,200
2017/09/04 2,030 2,038 2,015 2,024 354,700
2017/09/01 2,062 2,062 2,027 2,038 495,600
2017/08/31 2,080 2,103 2,053 2,057 566,600
2017/08/30 2,052 2,074 2,038 2,069 362,700
2017/08/29 2,026 2,047 2,019 2,042 344,700
2017/08/28 2,060 2,066 2,049 2,061 307,000
2017/08/25 2,070 2,084 2,057 2,068 343,400
2017/08/24 2,124 2,124 2,068 2,069 551,200
2017/08/23 2,148 2,150 2,127 2,138 282,800
2017/08/22 2,116 2,130 2,101 2,128 348,600
2017/08/21 2,122 2,128 2,101 2,110 282,200
2017/08/18 2,120 2,138 2,108 2,116 393,800
2017/08/17 2,127 2,161 2,123 2,143 386,800
2017/08/16 2,145 2,150 2,105 2,127 465,800
2017/08/15 2,109 2,157 2,093 2,151 745,800
2017/08/14 2,191 2,202 2,111 2,113 1,152,800
2017/08/10 2,148 2,248 2,147 2,240 2,771,300
2017/08/09 2,010 2,017 1,992 1,999 425,700
2017/08/08 2,041 2,041 2,012 2,018 372,100
2017/08/07 2,059 2,065 2,040 2,044 215,700
2017/08/04 2,052 2,056 2,042 2,050 162,000
2017/08/03 2,038 2,066 2,035 2,062 406,200
2017/08/02 2,072 2,074 2,040 2,042 246,400
2017/08/01 2,037 2,072 2,032 2,059 357,500
2017/07/31 2,033 2,041 2,018 2,034 312,400
2017/07/28 2,043 2,054 2,038 2,050 288,000
2017/07/27 2,013 2,046 2,009 2,030 384,700
2017/07/26 2,012 2,019 1,995 2,017 366,800
2017/07/25 2,022 2,038 2,017 2,018 279,500
2017/07/24 2,001 2,025 1,994 2,021 276,300
2017/07/21 2,016 2,023 2,004 2,006 354,600
2017/07/20 2,011 2,035 2,008 2,034 457,000
2017/07/19 2,048 2,060 2,031 2,034 410,500
2017/07/18 2,071 2,073 2,046 2,062 206,500
2017/07/14 2,057 2,093 2,043 2,075 607,400
2017/07/13 2,026 2,045 2,024 2,039 359,100
2017/07/12 2,050 2,056 2,016 2,022 392,200
2017/07/11 2,039 2,055 2,026 2,052 481,200
2017/07/10 2,054 2,070 2,052 2,056 396,000
2017/07/07 2,070 2,086 2,046 2,049 397,100
2017/07/06 2,101 2,110 2,092 2,096 242,800
2017/07/05 2,087 2,110 2,077 2,108 285,600
2017/07/04 2,105 2,109 2,079 2,086 227,800
2017/07/03 2,091 2,101 2,077 2,089 275,300
2017/06/30 2,078 2,089 2,065 2,070 459,400
2017/06/29 2,101 2,108 2,070 2,102 899,100
2017/06/28 2,114 2,121 2,097 2,099 585,600
2017/06/27 2,145 2,148 2,117 2,135 538,100
2017/06/26 2,157 2,159 2,135 2,149 379,100
2017/06/23 2,161 2,166 2,148 2,156 348,300
2017/06/22 2,190 2,191 2,145 2,149 628,000
2017/06/21 2,201 2,209 2,181 2,184 458,500
2017/06/20 2,233 2,252 2,219 2,219 538,100
2017/06/19 2,173 2,230 2,173 2,225 613,100
2017/06/16 2,154 2,170 2,143 2,170 643,600
2017/06/15 2,113 2,153 2,104 2,150 539,300
2017/06/14 2,127 2,145 2,125 2,125 303,300
2017/06/13 2,126 2,154 2,120 2,121 512,500
2017/06/12 2,085 2,132 2,079 2,132 697,600
2017/06/09 2,087 2,095 2,076 2,081 563,400
2017/06/08 2,091 2,107 2,071 2,090 563,000
2017/06/07 2,067 2,094 2,067 2,090 315,200
2017/06/06 2,112 2,115 2,080 2,081 461,000
2017/06/05 2,116 2,129 2,111 2,117 566,500
2017/06/02 2,098 2,117 2,094 2,116 734,500
2017/06/01 2,055 2,088 2,054 2,088 423,900
2017/05/31 2,055 2,061 2,046 2,054 397,400
2017/05/30 2,083 2,088 2,053 2,056 775,300
2017/05/29 2,017 2,076 2,017 2,068 621,500
2017/05/26 2,011 2,029 2,011 2,013 374,700
2017/05/25 1,993 2,038 1,991 2,033 522,700
2017/05/24 2,061 2,068 2,028 2,036 621,900
2017/05/23 2,015 2,056 2,015 2,055 1,057,500
2017/05/22 1,978 2,016 1,972 2,015 1,029,000
2017/05/19 1,940 2,000 1,928 1,991 1,217,600
2017/05/18 1,835 1,914 1,835 1,914 967,900
2017/05/17 1,866 1,870 1,827 1,849 1,187,400
2017/05/16 1,949 1,959 1,885 1,890 1,133,900
2017/05/15 1,955 1,994 1,948 1,967 703,800
2017/05/12 1,964 1,978 1,963 1,977 458,200
2017/05/11 1,975 1,975 1,956 1,964 414,800
2017/05/10 1,970 1,991 1,967 1,972 483,400
2017/05/09 1,972 1,978 1,964 1,971 355,200
2017/05/08 1,981 1,983 1,959 1,968 734,500
2017/05/02 1,950 1,983 1,948 1,969 577,300
2017/05/01 1,921 1,936 1,912 1,930 363,100
2017/04/28 1,950 1,950 1,910 1,918 350,800
2017/04/27 1,934 1,935 1,915 1,930 337,100
2017/04/26 1,926 1,957 1,911 1,948 830,600
2017/04/25 1,899 1,919 1,892 1,910 1,202,900
2017/04/24 1,878 1,891 1,856 1,874 711,300
2017/04/21 1,843 1,860 1,832 1,854 554,400
2017/04/20 1,832 1,847 1,831 1,831 471,600
2017/04/19 1,819 1,853 1,817 1,833 509,600
2017/04/18 1,838 1,861 1,825 1,828 657,100
2017/04/17 1,808 1,841 1,805 1,836 348,200
2017/04/14 1,831 1,840 1,805 1,811 362,000
2017/04/13 1,819 1,859 1,819 1,836 1,227,400
2017/04/12 1,800 1,821 1,790 1,819 957,900
2017/04/11 1,840 1,850 1,810 1,822 1,254,600
2017/04/10 1,886 1,895 1,854 1,863 669,300
2017/04/07 1,869 1,893 1,861 1,878 1,004,900
2017/04/06 1,887 1,890 1,862 1,864 993,400
2017/04/05 1,894 1,902 1,872 1,885 1,020,300
2017/04/04 1,951 1,953 1,889 1,899 915,300
2017/04/03 1,979 1,981 1,953 1,958 497,700
2017/03/31 1,986 1,994 1,960 1,960 545,500
2017/03/30 2,005 2,010 1,975 1,978 683,600
2017/03/29 2,029 2,030 2,000 2,007 981,600
2017/03/28 2,034 2,048 2,028 2,046 1,247,500
2017/03/27 2,072 2,075 2,009 2,013 1,015,300
2017/03/24 2,008 2,043 1,998 2,033 695,000
2017/03/23 2,000 2,012 1,996 2,006 790,400
2017/03/22 2,015 2,032 2,008 2,009 751,100
2017/03/21 2,039 2,045 2,026 2,027 654,200
2017/03/17 2,037 2,041 2,024 2,029 538,100
2017/03/16 2,031 2,043 2,021 2,032 581,500
2017/03/15 2,040 2,045 2,030 2,042 343,700
2017/03/14 2,052 2,055 2,037 2,043 425,400
2017/03/13 2,050 2,059 2,028 2,040 655,900
2017/03/10 2,071 2,075 2,048 2,049 681,300
2017/03/09 2,063 2,073 2,058 2,067 347,900
2017/03/08 2,057 2,059 2,044 2,055 323,700
2017/03/07 2,059 2,062 2,048 2,058 414,300
2017/03/06 2,050 2,056 2,033 2,045 471,100
2017/03/03 2,063 2,070 2,028 2,035 847,800
2017/03/02 2,105 2,110 2,072 2,075 803,600
2017/03/01 2,076 2,095 2,046 2,090 664,000
2017/02/28 2,073 2,093 2,059 2,060 551,300
2017/02/27 2,069 2,082 2,050 2,074 517,800
2017/02/24 2,070 2,090 2,065 2,078 519,200
2017/02/23 2,103 2,112 2,066 2,087 1,028,300
2017/02/22 2,140 2,151 2,113 2,122 783,500
2017/02/21 2,142 2,178 2,100 2,160 866,800
2017/02/20 2,231 2,235 2,192 2,201 457,500
2017/02/17 2,223 2,247 2,200 2,237 612,600
2017/02/16 2,270 2,270 2,210 2,239 477,700
2017/02/15 2,207 2,277 2,195 2,262 514,000
2017/02/14 2,257 2,264 2,247 2,249 443,000
2017/02/13 2,215 2,257 2,192 2,250 695,100
2017/02/10 2,249 2,282 2,210 2,218 1,780,100
2017/02/09 2,055 2,067 2,026 2,032 616,800
2017/02/08 2,064 2,089 2,053 2,086 354,700
2017/02/07 2,090 2,090 2,056 2,056 349,200
2017/02/06 2,077 2,099 2,076 2,095 263,800
2017/02/03 2,074 2,096 2,052 2,056 451,400
2017/02/02 2,118 2,126 2,073 2,074 491,200
2017/02/01 2,077 2,090 2,059 2,081 471,300
2017/01/31 2,072 2,096 2,065 2,082 520,800
2017/01/30 2,080 2,088 2,052 2,063 604,400
2017/01/27 2,087 2,105 2,077 2,079 300,000
2017/01/26 2,096 2,096 2,056 2,069 440,200
2017/01/25 2,030 2,071 2,030 2,067 753,800
2017/01/24 2,067 2,076 2,019 2,032 996,200
2017/01/23 2,118 2,118 2,082 2,083 466,100
2017/01/20 2,100 2,121 2,090 2,116 504,500
2017/01/19 2,114 2,135 2,109 2,110 501,900
2017/01/18 2,108 2,125 2,070 2,081 889,000
2017/01/17 2,168 2,174 2,134 2,134 366,000
2017/01/16 2,214 2,226 2,180 2,184 335,300
2017/01/13 2,214 2,263 2,211 2,222 408,000
2017/01/12 2,247 2,254 2,217 2,221 464,000
2017/01/11 2,250 2,272 2,227 2,234 361,700
2017/01/10 2,277 2,295 2,252 2,265 535,500
2017/01/06 2,300 2,333 2,283 2,316 697,200
2017/01/05 2,231 2,309 2,223 2,295 927,500
2017/01/04 2,180 2,222 2,169 2,219 426,600

このページの先頭へ