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
2021/12/30 1,909 1,926 1,855 1,879 593,200
2021/12/29 1,947 1,958 1,939 1,949 198,000
2021/12/28 1,925 1,954 1,925 1,947 275,200
2021/12/27 1,900 1,937 1,900 1,921 257,400
2021/12/24 1,959 1,959 1,912 1,912 170,900
2021/12/23 1,923 1,938 1,907 1,938 283,700
2021/12/22 1,900 1,922 1,886 1,907 262,800
2021/12/21 1,854 1,900 1,843 1,890 366,000
2021/12/20 1,869 1,884 1,806 1,807 812,400
2021/12/17 1,930 1,934 1,890 1,904 424,100
2021/12/16 1,939 1,968 1,936 1,950 401,900
2021/12/15 1,931 1,965 1,920 1,947 429,900
2021/12/14 1,891 1,912 1,885 1,898 274,700
2021/12/13 1,913 1,935 1,902 1,905 345,300
2021/12/10 1,934 1,938 1,904 1,916 575,200
2021/12/09 1,957 1,987 1,956 1,969 352,000
2021/12/08 1,980 1,983 1,954 1,958 547,600
2021/12/07 1,978 1,984 1,952 1,983 518,300
2021/12/06 1,925 1,935 1,888 1,929 329,900
2021/12/03 1,864 1,933 1,860 1,932 526,000
2021/12/02 1,851 1,870 1,799 1,832 613,900
2021/12/01 1,841 1,858 1,821 1,835 488,100
2021/11/30 1,899 1,923 1,859 1,860 742,800
2021/11/29 1,871 1,922 1,852 1,877 550,100
2021/11/26 1,972 1,987 1,917 1,932 804,800
2021/11/25 2,008 2,022 1,985 2,022 412,600
2021/11/24 2,045 2,061 2,003 2,005 282,200
2021/11/22 2,044 2,069 2,015 2,052 371,400
2021/11/19 2,090 2,107 2,075 2,078 340,100
2021/11/18 2,120 2,130 2,102 2,109 468,100
2021/11/17 2,187 2,207 2,144 2,146 419,000
2021/11/16 2,222 2,267 2,207 2,211 398,200
2021/11/15 2,209 2,241 2,209 2,215 336,100
2021/11/12 2,182 2,253 2,179 2,200 650,000
2021/11/11 2,150 2,230 2,148 2,181 1,142,100
2021/11/10 2,046 2,067 2,027 2,057 366,600
2021/11/09 2,085 2,110 2,025 2,042 595,900
2021/11/08 2,072 2,097 2,054 2,077 408,700
2021/11/05 1,997 2,044 1,992 2,037 384,300
2021/11/04 2,049 2,062 2,029 2,037 422,800
2021/11/02 2,052 2,077 2,027 2,043 403,000
2021/11/01 2,025 2,049 2,003 2,047 370,600
2021/10/29 2,001 2,025 1,989 2,015 381,900
2021/10/28 2,005 2,027 1,990 2,017 326,900
2021/10/27 1,993 2,021 1,972 2,019 389,700
2021/10/26 1,993 2,040 1,982 2,021 228,400
2021/10/25 1,975 2,006 1,970 1,980 288,300
2021/10/22 2,000 2,015 1,986 1,994 349,900
2021/10/21 2,044 2,065 2,018 2,018 334,800
2021/10/20 2,063 2,071 2,016 2,045 548,500
2021/10/19 2,089 2,091 2,047 2,063 247,400
2021/10/18 2,100 2,103 2,070 2,091 235,000
2021/10/15 2,072 2,096 2,047 2,096 281,700
2021/10/14 2,021 2,052 1,988 2,049 479,200
2021/10/13 2,046 2,072 2,029 2,050 465,500
2021/10/12 2,095 2,116 2,040 2,046 626,000
2021/10/11 2,090 2,130 2,071 2,129 461,800
2021/10/08 2,084 2,140 2,079 2,099 462,700
2021/10/07 2,094 2,117 2,065 2,071 484,200
2021/10/06 2,158 2,166 2,084 2,102 418,600
2021/10/05 2,195 2,199 2,097 2,141 480,800
2021/10/04 2,155 2,208 2,151 2,189 585,600
2021/10/01 2,160 2,161 2,079 2,112 573,600
2021/09/30 2,173 2,221 2,146 2,204 627,700
2021/09/29 2,141 2,173 2,119 2,162 524,400
2021/09/28 2,175 2,197 2,137 2,174 553,400
2021/09/27 2,142 2,205 2,130 2,156 478,000
2021/09/24 2,118 2,151 2,106 2,119 442,500
2021/09/22 2,055 2,075 2,035 2,068 341,600
2021/09/21 1,954 2,078 1,953 2,063 430,000
2021/09/17 2,031 2,038 2,014 2,032 247,900
2021/09/16 2,058 2,058 2,007 2,033 259,100
2021/09/15 2,031 2,064 2,010 2,049 455,100
2021/09/14 2,001 2,073 1,984 2,072 671,000
2021/09/13 1,989 1,989 1,947 1,987 368,900
2021/09/10 2,004 2,024 1,997 2,009 429,900
2021/09/09 1,997 2,002 1,961 1,991 522,400
2021/09/08 1,944 2,004 1,937 2,002 725,800
2021/09/07 1,938 1,938 1,918 1,925 263,600
2021/09/06 1,935 1,945 1,914 1,921 218,800
2021/09/03 1,926 1,932 1,902 1,918 298,600
2021/09/02 1,905 1,920 1,883 1,918 356,700
2021/09/01 1,904 1,927 1,900 1,902 409,700
2021/08/31 1,900 1,919 1,885 1,903 488,600
2021/08/30 1,890 1,906 1,888 1,888 410,600
2021/08/27 1,798 1,856 1,795 1,850 361,800
2021/08/26 1,826 1,870 1,822 1,831 516,500
2021/08/25 1,806 1,821 1,791 1,793 422,300
2021/08/24 1,750 1,777 1,733 1,774 412,100
2021/08/23 1,695 1,723 1,693 1,713 247,800
2021/08/20 1,700 1,723 1,675 1,681 368,400
2021/08/19 1,730 1,740 1,707 1,711 293,200
2021/08/18 1,763 1,774 1,734 1,750 328,100
2021/08/17 1,805 1,816 1,760 1,761 318,700
2021/08/16 1,840 1,840 1,791 1,813 310,800
2021/08/13 1,880 1,880 1,842 1,852 394,700
2021/08/12 1,953 1,953 1,883 1,892 356,600
2021/08/11 1,940 1,958 1,910 1,923 587,600
2021/08/10 1,811 1,931 1,811 1,929 1,201,200
2021/08/06 1,799 1,803 1,780 1,782 385,000
2021/08/05 1,755 1,796 1,753 1,796 260,300
2021/08/04 1,793 1,799 1,776 1,782 186,800
2021/08/03 1,809 1,821 1,777 1,788 358,300
2021/08/02 1,805 1,839 1,792 1,819 349,900
2021/07/30 1,790 1,806 1,786 1,799 312,600
2021/07/29 1,816 1,816 1,795 1,805 399,000
2021/07/28 1,834 1,846 1,815 1,822 255,900
2021/07/27 1,840 1,864 1,820 1,862 419,800
2021/07/26 1,839 1,852 1,794 1,804 450,700
2021/07/21 1,790 1,821 1,782 1,807 661,900
2021/07/20 1,761 1,785 1,752 1,760 509,200
2021/07/19 1,812 1,824 1,787 1,792 623,600
2021/07/16 1,822 1,847 1,817 1,826 359,900
2021/07/15 1,851 1,856 1,828 1,838 393,200
2021/07/14 1,871 1,879 1,846 1,851 345,400
2021/07/13 1,871 1,886 1,867 1,879 314,200
2021/07/12 1,878 1,903 1,862 1,868 401,800
2021/07/09 1,818 1,856 1,803 1,851 487,400
2021/07/08 1,823 1,854 1,813 1,835 497,800
2021/07/07 1,865 1,887 1,843 1,854 328,700
2021/07/06 1,920 1,923 1,888 1,901 262,500
2021/07/05 1,886 1,917 1,871 1,914 342,600
2021/07/02 1,842 1,889 1,834 1,887 434,400
2021/07/01 1,815 1,824 1,803 1,823 265,100
2021/06/30 1,831 1,849 1,811 1,814 302,400
2021/06/29 1,804 1,810 1,784 1,804 305,800
2021/06/28 1,849 1,849 1,814 1,823 199,100
2021/06/25 1,827 1,838 1,824 1,831 221,300
2021/06/24 1,870 1,870 1,816 1,820 433,300
2021/06/23 1,845 1,886 1,838 1,862 368,800
2021/06/22 1,842 1,856 1,819 1,843 395,100
2021/06/21 1,750 1,795 1,744 1,783 411,100
2021/06/18 1,800 1,803 1,776 1,777 419,900
2021/06/17 1,833 1,847 1,808 1,825 214,600
2021/06/16 1,827 1,850 1,816 1,822 376,800
2021/06/15 1,848 1,856 1,796 1,809 597,600
2021/06/14 1,869 1,906 1,850 1,856 471,500
2021/06/11 1,886 1,895 1,827 1,866 851,800
2021/06/10 1,944 1,944 1,885 1,900 535,100
2021/06/09 1,922 1,951 1,902 1,925 720,000
2021/06/08 1,917 1,972 1,911 1,957 793,300
2021/06/07 1,909 1,915 1,874 1,905 734,500
2021/06/04 1,888 1,918 1,882 1,892 1,131,500
2021/06/03 1,799 1,865 1,796 1,837 894,000
2021/06/02 1,714 1,787 1,714 1,784 596,900
2021/06/01 1,740 1,742 1,674 1,698 540,500
2021/05/31 1,740 1,768 1,718 1,729 553,700
2021/05/28 1,787 1,805 1,746 1,756 613,800
2021/05/27 1,771 1,793 1,742 1,747 529,000
2021/05/26 1,716 1,782 1,711 1,773 388,500
2021/05/25 1,739 1,743 1,711 1,723 222,500
2021/05/24 1,760 1,779 1,734 1,735 225,500
2021/05/21 1,772 1,772 1,731 1,744 434,500
2021/05/20 1,734 1,778 1,722 1,772 568,900
2021/05/19 1,699 1,729 1,691 1,720 393,200
2021/05/18 1,690 1,736 1,663 1,719 727,600
2021/05/17 1,655 1,684 1,635 1,668 870,600
2021/05/14 1,602 1,636 1,595 1,626 348,700
2021/05/13 1,594 1,599 1,568 1,577 526,800
2021/05/12 1,651 1,654 1,603 1,621 366,000
2021/05/11 1,670 1,691 1,650 1,651 403,000
2021/05/10 1,678 1,702 1,666 1,698 460,200
2021/05/07 1,724 1,735 1,664 1,667 718,800
2021/05/06 1,742 1,773 1,727 1,755 487,900
2021/04/30 1,761 1,770 1,734 1,742 318,700
2021/04/28 1,781 1,789 1,746 1,754 221,900
2021/04/27 1,754 1,790 1,750 1,779 334,200
2021/04/26 1,720 1,774 1,712 1,751 384,700
2021/04/23 1,678 1,739 1,669 1,724 434,800
2021/04/22 1,694 1,700 1,664 1,676 216,000
2021/04/21 1,681 1,688 1,653 1,667 364,500
2021/04/20 1,706 1,737 1,699 1,721 339,800
2021/04/19 1,747 1,763 1,717 1,722 373,400
2021/04/16 1,703 1,755 1,695 1,747 606,700
2021/04/15 1,776 1,791 1,747 1,753 278,000
2021/04/14 1,772 1,780 1,751 1,780 203,600
2021/04/13 1,788 1,798 1,771 1,783 205,200
2021/04/12 1,776 1,780 1,753 1,772 265,200
2021/04/09 1,766 1,789 1,758 1,762 244,600
2021/04/08 1,780 1,783 1,748 1,754 418,300
2021/04/07 1,816 1,825 1,794 1,816 140,500
2021/04/06 1,843 1,849 1,786 1,804 256,300
2021/04/05 1,815 1,845 1,802 1,842 234,100
2021/04/02 1,812 1,819 1,791 1,805 277,000
2021/04/01 1,865 1,870 1,793 1,803 384,600
2021/03/31 1,860 1,882 1,842 1,848 255,800
2021/03/30 1,887 1,896 1,845 1,862 766,400
2021/03/29 1,916 1,949 1,875 1,901 1,722,500
2021/03/26 1,858 1,897 1,843 1,896 839,800
2021/03/25 1,807 1,850 1,807 1,837 530,200
2021/03/24 1,887 1,891 1,794 1,801 785,700
2021/03/23 1,933 1,939 1,900 1,901 417,900
2021/03/22 1,937 1,956 1,911 1,944 462,900
2021/03/19 1,926 1,948 1,907 1,940 711,100
2021/03/18 1,949 1,955 1,922 1,952 452,400
2021/03/17 1,935 1,944 1,896 1,929 747,800
2021/03/16 1,937 1,975 1,927 1,957 485,700
2021/03/15 1,928 1,941 1,904 1,937 404,700
2021/03/12 1,882 1,924 1,852 1,923 839,200
2021/03/11 1,837 1,866 1,834 1,864 499,900
2021/03/10 1,839 1,839 1,807 1,830 472,800
2021/03/09 1,842 1,863 1,811 1,838 384,000
2021/03/08 1,843 1,852 1,805 1,814 357,900
2021/03/05 1,845 1,847 1,802 1,829 378,800
2021/03/04 1,836 1,853 1,807 1,847 446,500
2021/03/03 1,823 1,856 1,813 1,855 382,100
2021/03/02 1,860 1,862 1,795 1,816 531,300
2021/03/01 1,843 1,869 1,805 1,867 590,200
2021/02/26 1,809 1,859 1,790 1,829 829,800
2021/02/25 1,850 1,857 1,798 1,811 401,600
2021/02/24 1,767 1,832 1,747 1,819 787,700
2021/02/22 1,745 1,775 1,725 1,747 366,300
2021/02/19 1,731 1,736 1,691 1,705 400,000
2021/02/18 1,791 1,802 1,750 1,750 429,700
2021/02/17 1,731 1,788 1,729 1,780 336,000
2021/02/16 1,726 1,753 1,725 1,740 250,500
2021/02/15 1,745 1,759 1,715 1,724 459,600
2021/02/12 1,761 1,777 1,744 1,763 419,300
2021/02/10 1,723 1,829 1,717 1,757 922,300
2021/02/09 1,710 1,720 1,668 1,686 616,600
2021/02/08 1,693 1,725 1,687 1,703 471,200
2021/02/05 1,609 1,683 1,606 1,676 621,300
2021/02/04 1,592 1,618 1,588 1,588 364,000
2021/02/03 1,570 1,590 1,562 1,587 329,900
2021/02/02 1,481 1,564 1,477 1,559 580,000
2021/02/01 1,470 1,492 1,467 1,480 207,100
2021/01/29 1,490 1,503 1,467 1,475 320,600
2021/01/28 1,460 1,498 1,458 1,496 374,100
2021/01/27 1,473 1,486 1,462 1,485 342,500
2021/01/26 1,480 1,483 1,468 1,479 217,900
2021/01/25 1,480 1,500 1,468 1,497 231,800
2021/01/22 1,493 1,499 1,472 1,484 221,400
2021/01/21 1,507 1,521 1,493 1,498 349,000
2021/01/20 1,461 1,486 1,457 1,482 277,500
2021/01/19 1,457 1,483 1,454 1,474 371,700
2021/01/18 1,459 1,477 1,439 1,446 364,900
2021/01/15 1,492 1,503 1,458 1,466 478,000
2021/01/14 1,474 1,497 1,473 1,485 390,900
2021/01/13 1,475 1,497 1,462 1,473 345,900
2021/01/12 1,454 1,472 1,438 1,457 442,100
2021/01/08 1,487 1,497 1,463 1,484 543,300
2021/01/07 1,476 1,479 1,447 1,457 307,500
2021/01/06 1,437 1,452 1,428 1,448 320,400
2021/01/05 1,418 1,438 1,411 1,427 292,500
2021/01/04 1,479 1,479 1,430 1,447 312,300

このページの先頭へ