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
2018/12/28 1,564 1,611 1,561 1,611 466,600
2018/12/27 1,507 1,565 1,502 1,564 438,900
2018/12/26 1,445 1,488 1,423 1,447 474,400
2018/12/25 1,470 1,473 1,421 1,442 518,500
2018/12/21 1,565 1,575 1,506 1,520 439,000
2018/12/20 1,610 1,616 1,559 1,568 639,000
2018/12/19 1,630 1,646 1,618 1,640 368,800
2018/12/18 1,642 1,647 1,618 1,622 367,200
2018/12/17 1,661 1,677 1,655 1,658 260,200
2018/12/14 1,685 1,685 1,644 1,659 383,600
2018/12/13 1,676 1,694 1,672 1,685 297,100
2018/12/12 1,666 1,679 1,656 1,669 389,200
2018/12/11 1,689 1,697 1,658 1,666 362,500
2018/12/10 1,746 1,756 1,677 1,682 396,200
2018/12/07 1,732 1,740 1,706 1,733 365,900
2018/12/06 1,753 1,764 1,724 1,732 283,300
2018/12/05 1,770 1,781 1,756 1,761 332,200
2018/12/04 1,871 1,871 1,806 1,810 261,100
2018/12/03 1,871 1,880 1,859 1,876 250,500
2018/11/30 1,855 1,868 1,848 1,867 259,400
2018/11/29 1,831 1,865 1,825 1,858 335,900
2018/11/28 1,847 1,850 1,807 1,807 259,200
2018/11/27 1,825 1,846 1,814 1,836 289,700
2018/11/26 1,773 1,820 1,769 1,807 256,900
2018/11/22 1,821 1,828 1,771 1,789 422,400
2018/11/21 1,782 1,828 1,780 1,821 483,600
2018/11/20 1,805 1,818 1,792 1,801 343,800
2018/11/19 1,834 1,840 1,797 1,833 393,800
2018/11/16 1,791 1,816 1,776 1,796 359,900
2018/11/15 1,733 1,775 1,724 1,775 281,400
2018/11/14 1,721 1,742 1,717 1,733 245,400
2018/11/13 1,687 1,718 1,682 1,715 646,900
2018/11/12 1,758 1,793 1,717 1,722 590,000
2018/11/09 1,753 1,825 1,742 1,815 729,600
2018/11/08 1,843 1,889 1,822 1,833 584,200
2018/11/07 1,814 1,832 1,782 1,791 617,200
2018/11/06 1,775 1,816 1,769 1,810 342,900
2018/11/05 1,758 1,781 1,754 1,770 212,400
2018/11/02 1,764 1,772 1,738 1,763 307,700
2018/11/01 1,738 1,775 1,730 1,763 354,500
2018/10/31 1,704 1,738 1,696 1,737 306,600
2018/10/30 1,637 1,715 1,633 1,707 474,800
2018/10/29 1,642 1,658 1,634 1,642 281,700
2018/10/26 1,645 1,650 1,626 1,635 401,900
2018/10/25 1,650 1,661 1,633 1,634 418,900
2018/10/24 1,679 1,693 1,663 1,685 255,200
2018/10/23 1,686 1,693 1,661 1,662 284,300
2018/10/22 1,695 1,719 1,690 1,710 269,900
2018/10/19 1,700 1,725 1,695 1,720 273,500
2018/10/18 1,728 1,750 1,720 1,729 329,400
2018/10/17 1,698 1,729 1,682 1,727 535,000
2018/10/16 1,672 1,686 1,669 1,673 319,900
2018/10/15 1,696 1,706 1,681 1,682 353,100
2018/10/12 1,700 1,711 1,685 1,703 602,200
2018/10/11 1,726 1,740 1,710 1,718 645,700
2018/10/10 1,797 1,824 1,787 1,790 496,900
2018/10/09 1,827 1,838 1,781 1,789 493,900
2018/10/05 1,831 1,847 1,824 1,826 347,700
2018/10/04 1,857 1,859 1,832 1,850 365,300
2018/10/03 1,866 1,887 1,858 1,869 391,500
2018/10/02 1,852 1,874 1,848 1,861 315,300
2018/10/01 1,870 1,870 1,845 1,856 293,300
2018/09/28 1,862 1,900 1,847 1,873 424,200
2018/09/27 1,875 1,876 1,836 1,842 347,200
2018/09/26 1,850 1,872 1,827 1,870 391,800
2018/09/25 1,878 1,891 1,856 1,880 740,400
2018/09/21 1,892 1,920 1,892 1,910 575,900
2018/09/20 1,887 1,887 1,865 1,875 379,600
2018/09/19 1,853 1,874 1,845 1,869 493,600
2018/09/18 1,782 1,836 1,772 1,831 485,000
2018/09/14 1,784 1,796 1,769 1,775 269,800
2018/09/13 1,762 1,790 1,758 1,772 348,800
2018/09/12 1,754 1,754 1,714 1,745 346,800
2018/09/11 1,780 1,784 1,754 1,759 394,200
2018/09/10 1,765 1,794 1,758 1,766 553,000
2018/09/07 1,751 1,765 1,735 1,750 411,600
2018/09/06 1,785 1,798 1,771 1,777 587,700
2018/09/05 1,799 1,803 1,770 1,781 399,100
2018/09/04 1,783 1,800 1,778 1,794 429,900
2018/09/03 1,796 1,803 1,772 1,783 364,900
2018/08/31 1,755 1,806 1,754 1,798 585,600
2018/08/30 1,774 1,786 1,753 1,778 627,500
2018/08/29 1,781 1,807 1,775 1,784 388,500
2018/08/28 1,814 1,814 1,767 1,780 574,800
2018/08/27 1,770 1,789 1,762 1,789 886,300
2018/08/24 1,800 1,821 1,772 1,797 1,497,500
2018/08/23 1,678 1,723 1,678 1,720 759,000
2018/08/22 1,643 1,664 1,639 1,662 328,700
2018/08/21 1,680 1,681 1,638 1,642 810,200
2018/08/20 1,675 1,697 1,673 1,690 384,100
2018/08/17 1,656 1,674 1,638 1,674 609,300
2018/08/16 1,662 1,663 1,644 1,656 675,600
2018/08/15 1,720 1,720 1,677 1,688 693,100
2018/08/14 1,710 1,730 1,710 1,717 440,800
2018/08/13 1,719 1,721 1,686 1,693 795,100
2018/08/10 1,805 1,808 1,726 1,735 1,447,800
2018/08/09 1,844 1,866 1,801 1,803 1,847,600
2018/08/08 1,999 2,018 1,985 2,004 434,600
2018/08/07 1,974 1,997 1,966 1,997 255,100
2018/08/06 1,971 1,992 1,966 1,971 363,800
2018/08/03 2,008 2,012 1,987 1,999 312,300
2018/08/02 2,036 2,047 2,006 2,013 311,400
2018/08/01 2,079 2,085 2,036 2,040 292,600
2018/07/31 2,058 2,061 2,029 2,046 207,300
2018/07/30 2,050 2,061 2,038 2,054 200,500
2018/07/27 2,060 2,062 2,038 2,057 240,100
2018/07/26 2,051 2,070 2,040 2,062 383,900
2018/07/25 2,033 2,038 2,008 2,019 275,500
2018/07/24 2,049 2,058 2,002 2,017 296,700
2018/07/23 2,033 2,052 2,003 2,015 440,100
2018/07/20 1,967 2,019 1,962 2,017 704,200
2018/07/19 1,980 1,987 1,955 1,965 432,600
2018/07/18 1,965 1,994 1,959 1,963 505,200
2018/07/17 1,887 1,932 1,887 1,925 359,300
2018/07/13 1,877 1,901 1,877 1,891 218,700
2018/07/12 1,863 1,903 1,863 1,871 363,700
2018/07/11 1,857 1,869 1,847 1,849 447,200
2018/07/10 1,883 1,914 1,877 1,877 373,700
2018/07/09 1,844 1,870 1,825 1,866 499,300
2018/07/06 1,880 1,882 1,837 1,844 574,200
2018/07/05 1,890 1,901 1,855 1,862 410,100
2018/07/04 1,875 1,898 1,875 1,890 478,900
2018/07/03 1,905 1,927 1,868 1,882 475,400
2018/07/02 1,946 1,946 1,887 1,889 516,400
2018/06/29 1,972 1,972 1,946 1,960 312,800
2018/06/28 1,998 1,998 1,971 1,979 277,800
2018/06/27 1,985 2,002 1,980 1,998 333,000
2018/06/26 1,963 1,981 1,959 1,978 317,200
2018/06/25 1,978 1,994 1,964 1,974 329,500
2018/06/22 1,992 1,994 1,970 1,986 394,700
2018/06/21 2,005 2,015 1,994 1,994 281,500
2018/06/20 2,031 2,034 1,994 2,016 410,300
2018/06/19 2,040 2,066 2,023 2,023 283,600
2018/06/18 2,061 2,072 2,023 2,044 319,000
2018/06/15 2,118 2,118 2,056 2,064 373,600
2018/06/14 2,090 2,110 2,052 2,101 398,900
2018/06/13 2,103 2,124 2,097 2,113 290,000
2018/06/12 2,098 2,108 2,085 2,103 269,600
2018/06/11 2,049 2,091 2,049 2,074 346,000
2018/06/08 2,052 2,073 2,049 2,052 343,400
2018/06/07 2,054 2,066 2,044 2,058 280,300
2018/06/06 2,024 2,058 2,018 2,044 299,100
2018/06/05 2,036 2,041 2,022 2,031 283,800
2018/06/04 2,034 2,049 2,031 2,041 322,500
2018/06/01 2,000 2,026 1,989 2,015 443,300
2018/05/31 2,022 2,023 1,998 2,002 529,900
2018/05/30 2,015 2,015 1,998 2,002 562,400
2018/05/29 2,074 2,074 2,032 2,035 412,800
2018/05/28 2,059 2,080 2,044 2,076 333,200
2018/05/25 2,060 2,082 2,040 2,061 389,200
2018/05/24 2,100 2,103 2,054 2,065 717,400
2018/05/23 2,110 2,118 2,107 2,111 600,400
2018/05/22 2,140 2,140 2,109 2,125 494,400
2018/05/21 2,150 2,150 2,103 2,127 774,200
2018/05/18 2,210 2,210 2,127 2,162 835,100
2018/05/17 2,244 2,247 2,211 2,213 460,300
2018/05/16 2,272 2,303 2,236 2,254 655,400
2018/05/15 2,380 2,410 2,307 2,314 882,500
2018/05/14 2,303 2,354 2,251 2,334 766,100
2018/05/11 2,273 2,304 2,271 2,297 306,100
2018/05/10 2,307 2,322 2,292 2,308 303,400
2018/05/09 2,331 2,337 2,299 2,311 300,100
2018/05/08 2,321 2,345 2,317 2,329 327,800
2018/05/07 2,285 2,325 2,285 2,321 361,600
2018/05/02 2,285 2,285 2,252 2,269 185,000
2018/05/01 2,279 2,280 2,245 2,272 195,000
2018/04/27 2,264 2,290 2,251 2,274 273,900
2018/04/26 2,260 2,260 2,231 2,252 256,500
2018/04/25 2,223 2,259 2,217 2,250 156,700
2018/04/24 2,228 2,247 2,221 2,235 204,900
2018/04/23 2,225 2,230 2,204 2,216 248,400
2018/04/20 2,204 2,255 2,201 2,244 417,900
2018/04/19 2,216 2,233 2,203 2,216 307,100
2018/04/18 2,184 2,210 2,184 2,206 219,600
2018/04/17 2,175 2,200 2,155 2,184 472,700
2018/04/16 2,152 2,178 2,140 2,174 399,800
2018/04/13 2,150 2,155 2,128 2,144 330,800
2018/04/12 2,131 2,143 2,117 2,133 324,600
2018/04/11 2,133 2,139 2,102 2,130 367,800
2018/04/10 2,130 2,142 2,113 2,121 388,000
2018/04/09 2,109 2,143 2,106 2,137 512,700
2018/04/06 2,125 2,139 2,100 2,124 652,000
2018/04/05 2,100 2,161 2,079 2,136 905,700
2018/04/04 2,122 2,126 2,079 2,102 1,210,600
2018/04/03 2,175 2,186 2,113 2,121 1,009,000
2018/04/02 2,214 2,222 2,198 2,199 372,200
2018/03/30 2,222 2,248 2,222 2,233 348,300
2018/03/29 2,232 2,243 2,212 2,231 478,700
2018/03/28 2,256 2,256 2,197 2,218 766,500
2018/03/27 2,245 2,292 2,229 2,292 1,149,000
2018/03/26 2,201 2,220 2,175 2,220 1,084,500
2018/03/23 2,224 2,269 2,208 2,222 925,700
2018/03/22 2,309 2,314 2,289 2,308 574,100
2018/03/20 2,317 2,317 2,284 2,311 375,700
2018/03/19 2,350 2,361 2,312 2,319 333,300
2018/03/16 2,387 2,387 2,350 2,358 432,500
2018/03/15 2,380 2,394 2,353 2,387 180,900
2018/03/14 2,382 2,387 2,354 2,374 248,000
2018/03/13 2,360 2,398 2,358 2,398 239,500
2018/03/12 2,384 2,385 2,351 2,368 220,700
2018/03/09 2,395 2,395 2,336 2,346 403,800
2018/03/08 2,385 2,388 2,355 2,362 258,200
2018/03/07 2,338 2,373 2,328 2,347 235,200
2018/03/06 2,320 2,363 2,314 2,344 289,100
2018/03/05 2,309 2,330 2,298 2,302 366,500
2018/03/02 2,330 2,358 2,322 2,342 393,000
2018/03/01 2,399 2,401 2,371 2,378 509,400
2018/02/28 2,408 2,438 2,407 2,417 350,600
2018/02/27 2,420 2,423 2,398 2,416 274,500
2018/02/26 2,432 2,439 2,401 2,425 307,300
2018/02/23 2,393 2,423 2,392 2,409 257,700
2018/02/22 2,420 2,430 2,396 2,415 226,500
2018/02/21 2,414 2,447 2,396 2,431 194,700
2018/02/20 2,440 2,462 2,402 2,419 244,800
2018/02/19 2,391 2,438 2,381 2,434 370,100
2018/02/16 2,353 2,368 2,336 2,341 646,000
2018/02/15 2,370 2,374 2,323 2,339 482,500
2018/02/14 2,420 2,421 2,320 2,353 669,300
2018/02/13 2,479 2,479 2,402 2,421 654,100
2018/02/09 2,332 2,432 2,319 2,429 1,158,800
2018/02/08 2,469 2,505 2,441 2,477 999,900
2018/02/07 2,547 2,548 2,471 2,473 490,300
2018/02/06 2,415 2,458 2,399 2,447 683,100
2018/02/05 2,581 2,608 2,524 2,531 700,100
2018/02/02 2,650 2,664 2,623 2,651 219,400
2018/02/01 2,600 2,650 2,600 2,644 226,600
2018/01/31 2,602 2,657 2,594 2,595 407,900
2018/01/30 2,689 2,691 2,595 2,617 842,500
2018/01/29 2,709 2,726 2,696 2,715 363,200
2018/01/26 2,673 2,727 2,666 2,694 419,400
2018/01/25 2,663 2,675 2,650 2,669 253,000
2018/01/24 2,649 2,674 2,646 2,665 372,400
2018/01/23 2,601 2,635 2,597 2,631 448,000
2018/01/22 2,587 2,592 2,561 2,578 417,600
2018/01/19 2,598 2,604 2,570 2,597 565,600
2018/01/18 2,696 2,696 2,599 2,600 609,500
2018/01/17 2,645 2,684 2,631 2,677 500,800
2018/01/16 2,699 2,699 2,636 2,645 471,500
2018/01/15 2,669 2,717 2,667 2,692 697,900
2018/01/12 2,613 2,659 2,607 2,626 573,300
2018/01/11 2,602 2,647 2,591 2,602 705,500
2018/01/10 2,628 2,635 2,541 2,594 856,300
2018/01/09 2,626 2,664 2,620 2,652 441,400
2018/01/05 2,610 2,622 2,587 2,620 368,400
2018/01/04 2,583 2,600 2,555 2,600 295,400

このページの先頭へ