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
2022/12/30 2,341 2,377 2,341 2,349 121,900
2022/12/29 2,330 2,351 2,320 2,337 155,100
2022/12/28 2,363 2,368 2,337 2,347 147,200
2022/12/27 2,362 2,397 2,354 2,363 200,000
2022/12/26 2,312 2,342 2,300 2,328 222,200
2022/12/23 2,297 2,307 2,286 2,294 168,800
2022/12/22 2,280 2,332 2,266 2,320 299,600
2022/12/21 2,296 2,305 2,254 2,280 446,800
2022/12/20 2,370 2,382 2,290 2,313 322,200
2022/12/19 2,372 2,382 2,350 2,362 187,200
2022/12/16 2,389 2,401 2,376 2,392 239,100
2022/12/15 2,390 2,406 2,366 2,382 223,000
2022/12/14 2,400 2,406 2,370 2,395 185,800
2022/12/13 2,400 2,419 2,388 2,410 175,400
2022/12/12 2,420 2,425 2,388 2,407 235,100
2022/12/09 2,400 2,439 2,397 2,416 299,800
2022/12/08 2,425 2,436 2,404 2,429 475,000
2022/12/07 2,340 2,401 2,340 2,388 409,600
2022/12/06 2,320 2,352 2,306 2,343 338,500
2022/12/05 2,316 2,332 2,291 2,314 293,600
2022/12/02 2,357 2,357 2,316 2,316 358,600
2022/12/01 2,430 2,430 2,374 2,375 292,200
2022/11/30 2,425 2,460 2,425 2,435 503,600
2022/11/29 2,378 2,425 2,360 2,422 412,800
2022/11/28 2,410 2,426 2,365 2,378 346,700
2022/11/25 2,444 2,445 2,391 2,409 472,500
2022/11/24 2,378 2,409 2,370 2,386 463,500
2022/11/22 2,355 2,383 2,352 2,367 477,300
2022/11/21 2,332 2,354 2,310 2,335 378,000
2022/11/18 2,312 2,332 2,297 2,317 556,300
2022/11/17 2,234 2,300 2,228 2,292 366,700
2022/11/16 2,289 2,305 2,228 2,234 409,000
2022/11/15 2,230 2,272 2,230 2,258 401,700
2022/11/14 2,259 2,268 2,222 2,230 550,700
2022/11/11 2,335 2,336 2,251 2,266 634,800
2022/11/10 2,355 2,397 2,282 2,307 915,100
2022/11/09 2,330 2,340 2,277 2,283 357,400
2022/11/08 2,326 2,353 2,325 2,331 441,800
2022/11/07 2,350 2,359 2,320 2,344 272,400
2022/11/04 2,346 2,368 2,335 2,339 367,400
2022/11/02 2,347 2,383 2,343 2,366 461,100
2022/11/01 2,310 2,356 2,308 2,337 452,400
2022/10/31 2,275 2,291 2,258 2,290 432,800
2022/10/28 2,225 2,268 2,217 2,250 1,301,000
2022/10/27 2,231 2,254 2,218 2,243 383,000
2022/10/26 2,270 2,279 2,224 2,224 416,900
2022/10/25 2,262 2,274 2,233 2,259 396,400
2022/10/24 2,321 2,325 2,247 2,262 528,800
2022/10/21 2,370 2,370 2,307 2,308 357,900
2022/10/20 2,365 2,385 2,347 2,377 342,200
2022/10/19 2,423 2,430 2,387 2,397 338,600
2022/10/18 2,401 2,434 2,389 2,417 385,600
2022/10/17 2,380 2,397 2,371 2,383 267,900
2022/10/14 2,361 2,388 2,335 2,380 359,900
2022/10/13 2,387 2,387 2,331 2,333 376,700
2022/10/12 2,360 2,403 2,342 2,386 516,100
2022/10/11 2,335 2,378 2,335 2,360 387,800
2022/10/07 2,335 2,369 2,327 2,352 254,400
2022/10/06 2,364 2,387 2,356 2,363 259,300
2022/10/05 2,392 2,399 2,337 2,354 295,600
2022/10/04 2,344 2,382 2,335 2,367 349,900
2022/10/03 2,303 2,314 2,253 2,309 458,200
2022/09/30 2,336 2,347 2,304 2,322 444,600
2022/09/29 2,303 2,330 2,289 2,324 417,300
2022/09/28 2,321 2,321 2,258 2,291 490,400
2022/09/27 2,329 2,345 2,288 2,334 379,600
2022/09/26 2,382 2,395 2,325 2,337 559,300
2022/09/22 2,328 2,409 2,312 2,382 573,300
2022/09/21 2,380 2,380 2,340 2,358 471,200
2022/09/20 2,388 2,425 2,375 2,406 509,800
2022/09/16 2,385 2,426 2,370 2,403 903,400
2022/09/15 2,343 2,357 2,323 2,353 403,500
2022/09/14 2,292 2,355 2,289 2,328 416,700
2022/09/13 2,302 2,329 2,292 2,329 525,500
2022/09/12 2,241 2,297 2,235 2,277 581,200
2022/09/09 2,176 2,208 2,172 2,191 352,300
2022/09/08 2,171 2,181 2,160 2,179 382,800
2022/09/07 2,127 2,148 2,115 2,143 271,400
2022/09/06 2,181 2,181 2,141 2,147 290,300
2022/09/05 2,194 2,196 2,167 2,167 249,000
2022/09/02 2,216 2,216 2,188 2,208 243,000
2022/09/01 2,210 2,244 2,202 2,226 329,400
2022/08/31 2,211 2,253 2,202 2,241 334,300
2022/08/30 2,208 2,240 2,201 2,226 222,600
2022/08/29 2,195 2,226 2,187 2,220 282,000
2022/08/26 2,227 2,242 2,211 2,227 214,600
2022/08/25 2,246 2,246 2,220 2,227 174,700
2022/08/24 2,254 2,255 2,214 2,220 231,400
2022/08/23 2,183 2,244 2,181 2,230 332,700
2022/08/22 2,185 2,200 2,171 2,197 341,400
2022/08/19 2,202 2,222 2,191 2,218 339,800
2022/08/18 2,219 2,247 2,202 2,213 355,300
2022/08/17 2,233 2,249 2,217 2,233 293,500
2022/08/16 2,233 2,247 2,222 2,240 260,700
2022/08/15 2,233 2,275 2,228 2,248 318,100
2022/08/12 2,244 2,258 2,191 2,223 593,300
2022/08/10 2,270 2,306 2,215 2,248 1,332,800
2022/08/09 2,185 2,186 2,148 2,172 313,200
2022/08/08 2,173 2,194 2,155 2,163 382,600
2022/08/05 2,155 2,200 2,150 2,189 367,800
2022/08/04 2,181 2,184 2,140 2,170 253,000
2022/08/03 2,214 2,217 2,164 2,169 377,400
2022/08/02 2,214 2,214 2,172 2,183 356,100
2022/08/01 2,193 2,240 2,187 2,222 467,300
2022/07/29 2,161 2,185 2,144 2,179 376,900
2022/07/28 2,148 2,164 2,125 2,160 398,300
2022/07/27 2,116 2,146 2,109 2,134 275,800
2022/07/26 2,118 2,146 2,118 2,125 350,900
2022/07/25 2,066 2,119 2,062 2,109 304,300
2022/07/22 2,075 2,077 2,045 2,072 379,500
2022/07/21 2,095 2,110 2,081 2,097 346,600
2022/07/20 2,079 2,113 2,068 2,097 465,500
2022/07/19 2,060 2,068 2,014 2,032 327,800
2022/07/15 2,027 2,040 2,006 2,023 400,600
2022/07/14 2,030 2,055 2,023 2,049 194,900
2022/07/13 2,036 2,062 2,027 2,048 270,800
2022/07/12 2,040 2,050 2,014 2,025 249,700
2022/07/11 2,053 2,063 2,030 2,054 386,800
2022/07/08 2,004 2,048 1,995 2,010 634,300
2022/07/07 2,084 2,092 1,954 1,989 1,081,300
2022/07/06 2,141 2,163 2,074 2,085 472,500
2022/07/05 2,177 2,180 2,138 2,176 226,600
2022/07/04 2,170 2,185 2,133 2,151 215,100
2022/07/01 2,210 2,212 2,132 2,147 443,200
2022/06/30 2,255 2,273 2,219 2,220 387,200
2022/06/29 2,184 2,267 2,183 2,259 473,300
2022/06/28 2,187 2,216 2,176 2,215 388,600
2022/06/27 2,189 2,189 2,144 2,183 362,800
2022/06/24 2,150 2,168 2,118 2,168 321,100
2022/06/23 2,130 2,160 2,128 2,146 283,000
2022/06/22 2,158 2,158 2,105 2,127 288,900
2022/06/21 2,102 2,169 2,096 2,158 486,200
2022/06/20 2,081 2,081 2,042 2,059 140,900
2022/06/17 2,028 2,058 2,017 2,057 401,200
2022/06/16 2,087 2,115 2,068 2,077 287,300
2022/06/15 2,100 2,114 2,064 2,064 332,700
2022/06/14 2,100 2,119 2,088 2,113 379,400
2022/06/13 2,131 2,151 2,126 2,134 325,100
2022/06/10 2,162 2,197 2,155 2,178 245,400
2022/06/09 2,170 2,219 2,158 2,186 472,000
2022/06/08 2,162 2,174 2,148 2,155 228,800
2022/06/07 2,195 2,195 2,156 2,171 216,500
2022/06/06 2,144 2,188 2,144 2,185 390,600
2022/06/03 2,169 2,169 2,123 2,154 239,900
2022/06/02 2,129 2,153 2,113 2,148 213,600
2022/06/01 2,129 2,166 2,120 2,142 312,000
2022/05/31 2,125 2,142 2,112 2,129 384,000
2022/05/30 2,156 2,173 2,124 2,137 351,500
2022/05/27 2,115 2,137 2,086 2,123 345,200
2022/05/26 2,092 2,124 2,089 2,104 306,400
2022/05/25 2,110 2,114 2,068 2,072 401,100
2022/05/24 2,093 2,109 2,045 2,098 423,300
2022/05/23 2,096 2,124 2,078 2,110 411,900
2022/05/20 2,004 2,073 1,993 2,068 291,100
2022/05/19 1,980 2,032 1,980 2,022 305,200
2022/05/18 2,079 2,095 2,023 2,035 774,900
2022/05/17 1,976 2,084 1,956 2,073 1,048,500
2022/05/16 2,010 2,028 1,893 1,936 1,309,600
2022/05/13 2,053 2,135 2,049 2,110 339,300
2022/05/12 2,050 2,088 2,040 2,048 353,200
2022/05/11 2,075 2,105 2,051 2,064 293,000
2022/05/10 2,117 2,135 2,050 2,078 484,700
2022/05/09 2,193 2,210 2,165 2,167 448,400
2022/05/06 2,176 2,234 2,175 2,202 498,900
2022/05/02 2,198 2,208 2,161 2,198 363,000
2022/04/28 2,170 2,199 2,144 2,193 368,100
2022/04/27 2,126 2,180 2,117 2,178 373,700
2022/04/26 2,141 2,173 2,134 2,167 329,400
2022/04/25 2,143 2,163 2,124 2,139 212,500
2022/04/22 2,184 2,196 2,159 2,182 361,200
2022/04/21 2,200 2,220 2,184 2,200 431,200
2022/04/20 2,180 2,205 2,174 2,186 429,200
2022/04/19 2,177 2,177 2,153 2,167 218,300
2022/04/18 2,139 2,177 2,129 2,174 259,500
2022/04/15 2,155 2,172 2,147 2,149 190,800
2022/04/14 2,128 2,164 2,122 2,160 361,300
2022/04/13 2,093 2,116 2,075 2,110 281,200
2022/04/12 2,079 2,123 2,079 2,087 321,900
2022/04/11 2,065 2,088 2,051 2,081 247,600
2022/04/08 2,073 2,080 2,038 2,065 310,800
2022/04/07 2,059 2,070 2,012 2,061 370,700
2022/04/06 2,070 2,099 2,052 2,085 266,400
2022/04/05 2,097 2,117 2,083 2,097 327,900
2022/04/04 2,100 2,102 2,067 2,085 233,100
2022/04/01 2,071 2,110 2,058 2,099 370,800
2022/03/31 2,138 2,149 2,093 2,093 378,000
2022/03/30 2,100 2,154 2,020 2,151 919,700
2022/03/29 2,165 2,166 2,125 2,159 1,171,200
2022/03/28 2,161 2,177 2,142 2,164 937,300
2022/03/25 2,200 2,205 2,155 2,159 723,400
2022/03/24 2,150 2,190 2,150 2,186 436,100
2022/03/23 2,160 2,192 2,160 2,178 550,600
2022/03/22 2,124 2,147 2,114 2,137 626,400
2022/03/18 2,114 2,137 2,096 2,121 633,100
2022/03/17 2,106 2,113 2,061 2,102 605,800
2022/03/16 2,078 2,088 2,054 2,076 417,700
2022/03/15 2,020 2,059 2,019 2,039 287,000
2022/03/14 1,995 2,065 1,992 2,035 648,700
2022/03/11 1,980 1,995 1,956 1,979 562,700
2022/03/10 1,940 1,982 1,930 1,982 613,400
2022/03/09 1,879 1,928 1,873 1,888 516,100
2022/03/08 1,857 1,884 1,838 1,839 502,800
2022/03/07 1,883 1,906 1,873 1,890 376,700
2022/03/04 1,940 1,951 1,902 1,918 379,400
2022/03/03 1,945 1,973 1,939 1,960 265,100
2022/03/02 1,910 1,931 1,901 1,923 309,000
2022/03/01 1,968 1,975 1,937 1,950 289,700
2022/02/28 1,928 1,959 1,922 1,942 353,900
2022/02/25 1,924 1,940 1,908 1,933 320,500
2022/02/24 1,899 1,916 1,881 1,911 303,400
2022/02/22 1,931 1,940 1,896 1,919 342,000
2022/02/21 1,952 1,977 1,931 1,971 250,800
2022/02/18 2,004 2,011 1,963 1,978 390,100
2022/02/17 1,990 2,049 1,987 2,042 637,400
2022/02/16 1,981 1,993 1,963 1,978 315,100
2022/02/15 1,954 1,996 1,943 1,949 739,700
2022/02/14 1,940 1,966 1,928 1,933 387,500
2022/02/10 1,925 1,960 1,925 1,956 339,000
2022/02/09 1,980 1,984 1,921 1,924 267,800
2022/02/08 1,935 1,973 1,925 1,965 625,500
2022/02/07 1,918 1,931 1,894 1,916 366,200
2022/02/04 1,871 1,924 1,856 1,920 388,700
2022/02/03 1,890 1,893 1,855 1,863 248,100
2022/02/02 1,830 1,887 1,826 1,882 362,800
2022/02/01 1,833 1,841 1,808 1,814 290,200
2022/01/31 1,805 1,830 1,789 1,826 257,300
2022/01/28 1,782 1,804 1,763 1,800 384,300
2022/01/27 1,817 1,829 1,753 1,766 562,900
2022/01/26 1,846 1,856 1,823 1,829 283,000
2022/01/25 1,867 1,867 1,824 1,848 301,100
2022/01/24 1,882 1,886 1,844 1,869 244,400
2022/01/21 1,844 1,882 1,831 1,882 247,700
2022/01/20 1,832 1,876 1,817 1,870 327,900
2022/01/19 1,835 1,860 1,826 1,837 325,600
2022/01/18 1,863 1,877 1,843 1,860 191,100
2022/01/17 1,861 1,883 1,847 1,853 171,400
2022/01/14 1,860 1,868 1,847 1,863 240,100
2022/01/13 1,900 1,901 1,867 1,868 234,400
2022/01/12 1,900 1,924 1,900 1,911 248,400
2022/01/11 1,862 1,886 1,846 1,885 384,700
2022/01/07 1,869 1,876 1,823 1,837 336,200
2022/01/06 1,869 1,884 1,854 1,858 394,400
2022/01/05 1,880 1,897 1,869 1,892 343,200
2022/01/04 1,870 1,892 1,857 1,888 374,900

このページの先頭へ