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
2020/12/30 1,479 1,483 1,454 1,474 275,900
2020/12/29 1,453 1,481 1,445 1,480 281,700
2020/12/28 1,479 1,479 1,415 1,429 400,300
2020/12/25 1,454 1,467 1,446 1,463 284,100
2020/12/24 1,467 1,490 1,445 1,447 357,700
2020/12/23 1,518 1,522 1,450 1,450 476,000
2020/12/22 1,500 1,515 1,488 1,495 607,000
2020/12/21 1,572 1,582 1,508 1,528 577,400
2020/12/18 1,582 1,601 1,579 1,591 323,200
2020/12/17 1,613 1,618 1,582 1,582 314,700
2020/12/16 1,617 1,635 1,611 1,612 364,100
2020/12/15 1,571 1,610 1,566 1,586 321,000
2020/12/14 1,570 1,608 1,564 1,584 363,100
2020/12/11 1,602 1,614 1,560 1,579 652,800
2020/12/10 1,650 1,658 1,616 1,628 576,100
2020/12/09 1,651 1,656 1,632 1,644 422,500
2020/12/08 1,653 1,676 1,651 1,665 283,900
2020/12/07 1,686 1,694 1,654 1,657 372,400
2020/12/04 1,662 1,674 1,643 1,656 276,200
2020/12/03 1,633 1,672 1,618 1,667 402,500
2020/12/02 1,643 1,649 1,619 1,641 430,700
2020/12/01 1,613 1,629 1,599 1,621 533,800
2020/11/30 1,658 1,661 1,628 1,628 674,100
2020/11/27 1,652 1,677 1,632 1,657 1,261,800
2020/11/26 1,631 1,649 1,621 1,632 608,900
2020/11/25 1,708 1,721 1,661 1,662 505,200
2020/11/24 1,692 1,727 1,672 1,712 638,300
2020/11/20 1,643 1,675 1,631 1,675 396,600
2020/11/19 1,709 1,711 1,651 1,674 518,300
2020/11/18 1,699 1,715 1,691 1,694 694,000
2020/11/17 1,717 1,726 1,675 1,699 741,000
2020/11/16 1,639 1,674 1,626 1,658 652,500
2020/11/13 1,691 1,691 1,588 1,608 979,900
2020/11/12 1,740 1,744 1,686 1,698 1,009,100
2020/11/11 1,800 1,929 1,756 1,770 2,016,800
2020/11/10 1,698 1,708 1,633 1,695 1,082,000
2020/11/09 1,547 1,551 1,516 1,541 544,900
2020/11/06 1,520 1,551 1,503 1,532 440,300
2020/11/05 1,530 1,530 1,499 1,511 554,300
2020/11/04 1,522 1,539 1,502 1,519 613,000
2020/11/02 1,475 1,505 1,475 1,492 693,000
2020/10/30 1,480 1,491 1,461 1,469 506,300
2020/10/29 1,534 1,539 1,461 1,490 1,635,800
2020/10/28 1,610 1,622 1,566 1,590 781,400
2020/10/27 1,682 1,682 1,649 1,665 392,400
2020/10/26 1,702 1,725 1,696 1,702 314,900
2020/10/23 1,726 1,735 1,708 1,725 234,200
2020/10/22 1,732 1,733 1,717 1,728 202,600
2020/10/21 1,745 1,762 1,737 1,740 244,400
2020/10/20 1,746 1,747 1,719 1,728 341,400
2020/10/19 1,691 1,780 1,691 1,773 667,700
2020/10/16 1,709 1,723 1,688 1,690 385,300
2020/10/15 1,736 1,749 1,727 1,728 290,800
2020/10/14 1,732 1,748 1,722 1,739 262,700
2020/10/13 1,741 1,748 1,724 1,740 279,300
2020/10/12 1,720 1,735 1,709 1,729 333,200
2020/10/09 1,699 1,719 1,692 1,716 426,600
2020/10/08 1,703 1,703 1,680 1,699 349,500
2020/10/07 1,670 1,707 1,659 1,695 459,500
2020/10/06 1,670 1,676 1,650 1,666 312,900
2020/10/05 1,649 1,678 1,640 1,669 530,400
2020/10/02 1,619 1,641 1,605 1,610 419,800
2020/09/30 1,635 1,643 1,599 1,602 301,500
2020/09/29 1,651 1,668 1,627 1,658 561,900
2020/09/28 1,622 1,670 1,616 1,670 623,900
2020/09/25 1,599 1,615 1,578 1,614 413,300
2020/09/24 1,601 1,606 1,570 1,571 464,800
2020/09/23 1,607 1,638 1,597 1,625 289,400
2020/09/18 1,633 1,650 1,626 1,646 430,800
2020/09/17 1,700 1,700 1,632 1,636 477,100
2020/09/16 1,644 1,676 1,617 1,675 677,200
2020/09/15 1,649 1,649 1,590 1,607 468,700
2020/09/14 1,627 1,656 1,617 1,633 370,600
2020/09/11 1,653 1,653 1,624 1,635 526,900
2020/09/10 1,596 1,636 1,590 1,634 715,700
2020/09/09 1,582 1,617 1,570 1,595 928,900
2020/09/08 1,549 1,606 1,545 1,595 1,083,600
2020/09/07 1,490 1,548 1,479 1,540 751,700
2020/09/04 1,443 1,489 1,437 1,488 550,000
2020/09/03 1,481 1,481 1,435 1,451 533,700
2020/09/02 1,494 1,497 1,440 1,453 722,800
2020/09/01 1,487 1,506 1,465 1,495 524,400
2020/08/31 1,500 1,531 1,500 1,510 542,400
2020/08/28 1,495 1,512 1,436 1,454 673,800
2020/08/27 1,469 1,493 1,456 1,476 461,900
2020/08/26 1,414 1,475 1,405 1,468 691,500
2020/08/25 1,388 1,416 1,385 1,409 403,600
2020/08/24 1,369 1,374 1,342 1,354 179,400
2020/08/21 1,340 1,362 1,337 1,361 299,100
2020/08/20 1,319 1,341 1,309 1,328 218,900
2020/08/19 1,306 1,336 1,297 1,331 138,000
2020/08/18 1,326 1,330 1,304 1,314 198,600
2020/08/17 1,321 1,344 1,305 1,326 224,800
2020/08/14 1,327 1,336 1,307 1,327 312,300
2020/08/13 1,358 1,370 1,330 1,334 473,700
2020/08/12 1,300 1,332 1,290 1,329 498,400
2020/08/11 1,274 1,327 1,273 1,301 667,700
2020/08/07 1,250 1,262 1,238 1,250 415,600
2020/08/06 1,239 1,246 1,225 1,232 324,500
2020/08/05 1,255 1,261 1,228 1,252 233,800
2020/08/04 1,196 1,258 1,195 1,256 573,200
2020/08/03 1,170 1,195 1,167 1,185 360,800
2020/07/31 1,205 1,207 1,165 1,178 584,600
2020/07/30 1,272 1,276 1,212 1,217 554,000
2020/07/29 1,305 1,305 1,268 1,271 380,800
2020/07/28 1,335 1,343 1,312 1,317 245,800
2020/07/27 1,318 1,332 1,301 1,327 267,100
2020/07/22 1,340 1,345 1,324 1,330 297,200
2020/07/21 1,323 1,334 1,310 1,331 279,700
2020/07/20 1,320 1,336 1,308 1,323 259,100
2020/07/17 1,355 1,368 1,326 1,332 476,000
2020/07/16 1,358 1,384 1,353 1,369 385,400
2020/07/15 1,333 1,368 1,331 1,348 487,800
2020/07/14 1,329 1,337 1,300 1,329 628,400
2020/07/13 1,328 1,349 1,320 1,339 398,100
2020/07/10 1,323 1,330 1,291 1,314 779,100
2020/07/09 1,351 1,356 1,332 1,335 319,400
2020/07/08 1,352 1,374 1,343 1,349 345,400
2020/07/07 1,342 1,361 1,330 1,361 389,100
2020/07/06 1,306 1,355 1,303 1,338 661,900
2020/07/03 1,396 1,411 1,350 1,362 513,800
2020/07/02 1,398 1,424 1,384 1,400 457,700
2020/07/01 1,389 1,395 1,373 1,386 412,300
2020/06/30 1,401 1,429 1,391 1,395 468,000
2020/06/29 1,414 1,417 1,379 1,389 505,600
2020/06/26 1,444 1,457 1,421 1,433 430,200
2020/06/25 1,454 1,467 1,429 1,449 508,000
2020/06/24 1,473 1,479 1,457 1,472 332,200
2020/06/23 1,468 1,506 1,457 1,466 475,000
2020/06/22 1,428 1,457 1,407 1,453 333,700
2020/06/19 1,446 1,450 1,428 1,439 380,300
2020/06/18 1,411 1,434 1,396 1,430 470,000
2020/06/17 1,478 1,478 1,429 1,439 511,400
2020/06/16 1,425 1,491 1,415 1,482 653,500
2020/06/15 1,449 1,455 1,377 1,380 433,900
2020/06/12 1,400 1,447 1,380 1,439 971,300
2020/06/11 1,491 1,513 1,475 1,481 728,600
2020/06/10 1,494 1,519 1,484 1,512 434,600
2020/06/09 1,549 1,581 1,514 1,534 1,071,600
2020/06/08 1,496 1,543 1,483 1,535 902,100
2020/06/05 1,432 1,475 1,418 1,474 797,600
2020/06/04 1,435 1,440 1,394 1,416 668,700
2020/06/03 1,381 1,413 1,381 1,409 544,600
2020/06/02 1,356 1,388 1,346 1,377 796,200
2020/06/01 1,327 1,345 1,307 1,330 535,500
2020/05/29 1,350 1,385 1,343 1,352 867,500
2020/05/28 1,420 1,425 1,373 1,385 914,500
2020/05/27 1,415 1,425 1,380 1,386 1,037,700
2020/05/26 1,392 1,404 1,366 1,388 1,487,600
2020/05/25 1,283 1,320 1,274 1,314 958,400
2020/05/22 1,265 1,299 1,236 1,236 1,051,100
2020/05/21 1,223 1,243 1,215 1,235 850,500
2020/05/20 1,173 1,210 1,163 1,204 517,900
2020/05/19 1,213 1,228 1,183 1,200 724,300
2020/05/18 1,153 1,165 1,138 1,153 590,900
2020/05/15 1,175 1,178 1,115 1,142 750,500
2020/05/14 1,168 1,187 1,149 1,150 451,500
2020/05/13 1,164 1,190 1,153 1,182 597,100
2020/05/12 1,221 1,221 1,172 1,184 653,000
2020/05/11 1,179 1,221 1,171 1,210 908,400
2020/05/08 1,079 1,130 1,074 1,127 883,600
2020/05/07 1,047 1,081 1,042 1,045 462,400
2020/05/01 1,104 1,104 1,060 1,066 515,700
2020/04/30 1,080 1,128 1,080 1,116 700,000
2020/04/28 1,059 1,059 1,033 1,051 413,300
2020/04/27 1,026 1,049 1,019 1,043 475,600
2020/04/24 1,029 1,033 1,013 1,024 459,200
2020/04/23 1,015 1,042 1,010 1,042 414,800
2020/04/22 1,037 1,039 1,008 1,012 485,300
2020/04/21 1,061 1,066 1,030 1,042 504,100
2020/04/20 1,051 1,083 1,042 1,078 355,900
2020/04/17 1,053 1,094 1,045 1,063 516,900
2020/04/16 1,032 1,060 1,028 1,041 660,900
2020/04/15 1,075 1,079 1,054 1,062 421,100
2020/04/14 1,052 1,083 1,038 1,076 476,000
2020/04/13 1,070 1,092 1,047 1,048 500,400
2020/04/10 1,110 1,120 1,050 1,094 503,300
2020/04/09 1,096 1,109 1,068 1,094 747,800
2020/04/08 1,055 1,092 1,016 1,088 900,600
2020/04/07 1,045 1,058 1,004 1,032 935,500
2020/04/06 916 999 894 987 1,049,900
2020/04/03 974 999 917 931 1,452,900
2020/04/02 1,009 1,023 957 959 1,398,600
2020/04/01 1,033 1,052 1,010 1,018 1,242,600
2020/03/31 1,056 1,071 1,035 1,056 986,900
2020/03/30 1,110 1,124 1,048 1,086 1,384,500
2020/03/27 1,125 1,166 1,105 1,157 1,977,100
2020/03/26 1,169 1,169 1,093 1,104 1,719,000
2020/03/25 1,216 1,217 1,120 1,173 1,339,900
2020/03/24 1,010 1,070 1,002 1,066 1,336,000
2020/03/23 1,001 1,031 954 1,019 1,871,400
2020/03/19 1,011 1,056 1,000 1,008 1,378,700
2020/03/18 1,092 1,116 1,013 1,017 1,410,500
2020/03/17 1,043 1,109 1,027 1,087 1,199,000
2020/03/16 1,122 1,138 1,067 1,069 814,800
2020/03/13 1,098 1,144 1,046 1,123 1,411,700
2020/03/12 1,184 1,202 1,144 1,158 783,200
2020/03/11 1,240 1,266 1,226 1,227 756,600
2020/03/10 1,188 1,239 1,167 1,231 903,100
2020/03/09 1,229 1,267 1,212 1,220 1,012,100
2020/03/06 1,348 1,348 1,298 1,308 958,200
2020/03/05 1,408 1,411 1,363 1,377 642,400
2020/03/04 1,385 1,410 1,371 1,398 540,000
2020/03/03 1,475 1,479 1,396 1,398 704,600
2020/03/02 1,402 1,462 1,391 1,449 697,000
2020/02/28 1,440 1,470 1,416 1,426 708,200
2020/02/27 1,506 1,511 1,467 1,475 643,800
2020/02/26 1,530 1,530 1,503 1,524 496,000
2020/02/25 1,542 1,572 1,540 1,554 608,100
2020/02/21 1,605 1,617 1,603 1,603 285,200
2020/02/20 1,650 1,651 1,613 1,613 326,400
2020/02/19 1,640 1,648 1,624 1,630 254,900
2020/02/18 1,630 1,639 1,624 1,631 328,100
2020/02/17 1,657 1,662 1,630 1,632 272,400
2020/02/14 1,676 1,689 1,670 1,678 460,600
2020/02/13 1,695 1,699 1,672 1,685 464,000
2020/02/12 1,705 1,715 1,679 1,695 386,800
2020/02/10 1,700 1,720 1,674 1,684 669,200
2020/02/07 1,808 1,808 1,764 1,768 462,800
2020/02/06 1,810 1,815 1,794 1,810 488,600
2020/02/05 1,781 1,793 1,767 1,789 361,000
2020/02/04 1,711 1,749 1,708 1,749 199,700
2020/02/03 1,702 1,731 1,702 1,726 263,800
2020/01/31 1,733 1,744 1,724 1,728 226,400
2020/01/30 1,733 1,741 1,705 1,714 412,700
2020/01/29 1,741 1,748 1,731 1,743 306,600
2020/01/28 1,730 1,730 1,705 1,717 333,500
2020/01/27 1,737 1,748 1,729 1,730 344,500
2020/01/24 1,794 1,794 1,775 1,777 234,700
2020/01/23 1,793 1,800 1,781 1,790 227,100
2020/01/22 1,802 1,819 1,795 1,809 195,400
2020/01/21 1,817 1,828 1,804 1,804 165,100
2020/01/20 1,825 1,825 1,812 1,812 184,600
2020/01/17 1,822 1,833 1,812 1,817 273,900
2020/01/16 1,802 1,809 1,792 1,805 256,500
2020/01/15 1,812 1,817 1,802 1,808 278,500
2020/01/14 1,843 1,844 1,801 1,808 431,300
2020/01/10 1,840 1,847 1,829 1,844 227,900
2020/01/09 1,825 1,836 1,816 1,831 334,700
2020/01/08 1,818 1,826 1,787 1,808 518,200
2020/01/07 1,856 1,878 1,846 1,874 437,300
2020/01/06 1,844 1,855 1,830 1,839 422,800

このページの先頭へ