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
2023/12/29 2,422 2,446 2,414 2,446 161,200
2023/12/28 2,396 2,430 2,391 2,430 254,300
2023/12/27 2,405 2,419 2,388 2,416 279,500
2023/12/26 2,423 2,427 2,399 2,412 174,900
2023/12/25 2,449 2,449 2,405 2,427 244,900
2023/12/22 2,377 2,417 2,368 2,413 271,800
2023/12/21 2,378 2,397 2,371 2,377 184,900
2023/12/20 2,391 2,424 2,389 2,408 270,200
2023/12/19 2,378 2,406 2,362 2,405 360,000
2023/12/18 2,400 2,404 2,358 2,395 242,000
2023/12/15 2,444 2,444 2,402 2,416 310,900
2023/12/14 2,441 2,454 2,402 2,412 221,600
2023/12/13 2,480 2,490 2,424 2,437 297,000
2023/12/12 2,450 2,478 2,436 2,458 394,500
2023/12/11 2,409 2,453 2,405 2,453 550,500
2023/12/08 2,400 2,418 2,374 2,388 570,000
2023/12/07 2,404 2,433 2,367 2,375 442,400
2023/12/06 2,352 2,419 2,348 2,414 791,700
2023/12/05 2,279 2,358 2,273 2,345 786,400
2023/12/04 2,281 2,295 2,246 2,280 507,400
2023/12/01 2,252 2,261 2,225 2,247 674,300
2023/11/30 2,301 2,303 2,246 2,251 531,100
2023/11/29 2,311 2,370 2,308 2,311 852,700
2023/11/28 2,285 2,307 2,277 2,307 426,700
2023/11/27 2,265 2,273 2,235 2,256 293,400
2023/11/24 2,300 2,303 2,254 2,259 354,700
2023/11/22 2,269 2,280 2,256 2,273 313,800
2023/11/21 2,275 2,280 2,265 2,269 319,400
2023/11/20 2,295 2,329 2,270 2,274 654,600
2023/11/17 2,230 2,245 2,210 2,245 261,400
2023/11/16 2,210 2,230 2,205 2,212 209,100
2023/11/15 2,218 2,245 2,209 2,237 311,200
2023/11/14 2,193 2,228 2,193 2,202 247,000
2023/11/13 2,270 2,305 2,193 2,193 673,300
2023/11/10 2,182 2,191 2,157 2,190 365,700
2023/11/09 2,169 2,202 2,150 2,195 279,000
2023/11/08 2,173 2,173 2,149 2,165 227,200
2023/11/07 2,194 2,197 2,159 2,163 273,600
2023/11/06 2,200 2,209 2,192 2,194 332,400
2023/11/02 2,193 2,200 2,169 2,179 255,700
2023/11/01 2,189 2,194 2,170 2,179 370,300
2023/10/31 2,129 2,164 2,116 2,164 306,400
2023/10/30 2,142 2,146 2,106 2,114 1,018,100
2023/10/27 2,128 2,143 2,117 2,143 306,000
2023/10/26 2,099 2,118 2,095 2,108 280,600
2023/10/25 2,117 2,131 2,107 2,112 278,900
2023/10/24 2,073 2,110 2,063 2,104 330,800
2023/10/23 2,097 2,106 2,069 2,069 303,600
2023/10/20 2,093 2,115 2,090 2,097 292,900
2023/10/19 2,097 2,119 2,089 2,106 232,000
2023/10/18 2,122 2,122 2,084 2,116 353,600
2023/10/17 2,145 2,154 2,102 2,110 447,700
2023/10/16 2,199 2,199 2,112 2,116 534,000
2023/10/13 2,237 2,237 2,218 2,225 253,000
2023/10/12 2,241 2,242 2,215 2,237 444,000
2023/10/11 2,248 2,252 2,229 2,236 322,300
2023/10/10 2,232 2,236 2,203 2,231 533,500
2023/10/06 2,213 2,247 2,213 2,233 567,900
2023/10/05 2,148 2,193 2,147 2,184 422,500
2023/10/04 2,160 2,173 2,147 2,147 532,200
2023/10/03 2,226 2,235 2,179 2,180 502,700
2023/10/02 2,250 2,285 2,248 2,248 478,200
2023/09/29 2,250 2,268 2,221 2,234 360,200
2023/09/28 2,250 2,250 2,203 2,225 393,800
2023/09/27 2,257 2,278 2,232 2,262 472,100
2023/09/26 2,277 2,287 2,262 2,270 362,700
2023/09/25 2,272 2,290 2,269 2,278 252,800
2023/09/22 2,252 2,291 2,251 2,280 561,500
2023/09/21 2,297 2,300 2,258 2,262 550,000
2023/09/20 2,320 2,330 2,298 2,300 502,200
2023/09/19 2,351 2,358 2,308 2,329 612,300
2023/09/15 2,364 2,370 2,358 2,363 665,000
2023/09/14 2,356 2,367 2,348 2,364 303,200
2023/09/13 2,354 2,371 2,345 2,352 367,900
2023/09/12 2,360 2,372 2,337 2,351 326,000
2023/09/11 2,337 2,353 2,328 2,346 365,800
2023/09/08 2,330 2,335 2,317 2,322 380,900
2023/09/07 2,366 2,368 2,342 2,342 367,800
2023/09/06 2,352 2,358 2,334 2,347 336,400
2023/09/05 2,369 2,387 2,357 2,374 375,500
2023/09/04 2,362 2,377 2,346 2,371 359,800
2023/09/01 2,335 2,367 2,329 2,362 352,800
2023/08/31 2,325 2,344 2,322 2,336 328,900
2023/08/30 2,312 2,331 2,302 2,323 288,200
2023/08/29 2,306 2,331 2,302 2,322 383,600
2023/08/28 2,305 2,314 2,272 2,296 355,300
2023/08/25 2,300 2,305 2,283 2,300 392,800
2023/08/24 2,306 2,325 2,288 2,313 212,800
2023/08/23 2,280 2,305 2,269 2,303 389,400
2023/08/22 2,289 2,305 2,272 2,300 314,300
2023/08/21 2,268 2,291 2,261 2,284 472,500
2023/08/18 2,278 2,288 2,250 2,268 391,300
2023/08/17 2,359 2,370 2,290 2,312 458,300
2023/08/16 2,352 2,377 2,340 2,354 298,300
2023/08/15 2,344 2,375 2,310 2,371 645,900
2023/08/14 2,370 2,400 2,353 2,362 918,400
2023/08/10 2,273 2,327 2,246 2,327 687,300
2023/08/09 2,280 2,308 2,271 2,286 714,300
2023/08/08 2,227 2,272 2,221 2,265 651,700
2023/08/07 2,200 2,229 2,190 2,225 326,800
2023/08/04 2,200 2,205 2,195 2,201 335,100
2023/08/03 2,217 2,217 2,197 2,202 415,700
2023/08/02 2,240 2,243 2,221 2,225 289,300
2023/08/01 2,238 2,245 2,227 2,244 453,100
2023/07/31 2,245 2,258 2,238 2,247 467,900
2023/07/28 2,187 2,223 2,161 2,215 692,300
2023/07/27 2,185 2,205 2,176 2,195 279,700
2023/07/26 2,180 2,181 2,150 2,180 209,200
2023/07/25 2,181 2,187 2,169 2,182 264,000
2023/07/24 2,179 2,185 2,163 2,172 378,000
2023/07/21 2,178 2,181 2,151 2,165 252,000
2023/07/20 2,197 2,197 2,167 2,169 315,800
2023/07/19 2,182 2,198 2,176 2,191 326,700
2023/07/18 2,173 2,194 2,146 2,170 592,100
2023/07/14 2,136 2,146 2,102 2,123 319,000
2023/07/13 2,158 2,158 2,121 2,136 333,400
2023/07/12 2,180 2,180 2,160 2,164 258,000
2023/07/11 2,177 2,189 2,168 2,173 290,600
2023/07/10 2,149 2,185 2,142 2,175 443,400
2023/07/07 2,133 2,156 2,117 2,143 315,400
2023/07/06 2,136 2,158 2,120 2,146 330,500
2023/07/05 2,133 2,148 2,116 2,147 380,100
2023/07/04 2,086 2,140 2,080 2,134 557,200
2023/07/03 2,134 2,157 2,131 2,136 619,900
2023/06/30 2,120 2,136 2,104 2,134 716,500
2023/06/29 2,163 2,189 2,149 2,160 513,200
2023/06/28 2,144 2,166 2,138 2,166 597,200
2023/06/27 2,140 2,148 2,122 2,147 488,400
2023/06/26 2,174 2,175 2,123 2,144 421,600
2023/06/23 2,214 2,234 2,171 2,185 414,400
2023/06/22 2,236 2,244 2,222 2,227 230,400
2023/06/21 2,198 2,246 2,191 2,233 312,000
2023/06/20 2,216 2,229 2,199 2,217 313,600
2023/06/19 2,219 2,233 2,201 2,229 451,200
2023/06/16 2,229 2,232 2,209 2,230 651,600
2023/06/15 2,160 2,194 2,156 2,185 370,200
2023/06/14 2,148 2,174 2,140 2,163 391,800
2023/06/13 2,144 2,157 2,136 2,147 358,000
2023/06/12 2,155 2,160 2,141 2,147 228,700
2023/06/09 2,144 2,158 2,134 2,152 407,900
2023/06/08 2,126 2,143 2,118 2,126 340,000
2023/06/07 2,150 2,150 2,111 2,125 440,300
2023/06/06 2,130 2,130 2,107 2,126 330,300
2023/06/05 2,148 2,148 2,125 2,136 346,100
2023/06/02 2,081 2,113 2,075 2,113 407,700
2023/06/01 2,038 2,083 2,028 2,062 610,300
2023/05/31 2,047 2,064 2,035 2,035 1,352,000
2023/05/30 2,101 2,105 2,080 2,092 598,000
2023/05/29 2,141 2,150 2,117 2,122 409,900
2023/05/26 2,124 2,144 2,110 2,134 457,900
2023/05/25 2,172 2,182 2,143 2,144 333,600
2023/05/24 2,194 2,202 2,160 2,168 401,500
2023/05/23 2,282 2,284 2,198 2,208 534,300
2023/05/22 2,278 2,288 2,266 2,287 512,400
2023/05/19 2,308 2,308 2,279 2,289 399,600
2023/05/18 2,321 2,332 2,308 2,312 368,700
2023/05/17 2,293 2,344 2,277 2,306 722,300
2023/05/16 2,251 2,287 2,212 2,285 731,900
2023/05/15 2,285 2,285 2,258 2,274 464,800
2023/05/12 2,254 2,269 2,242 2,264 372,700
2023/05/11 2,243 2,262 2,234 2,252 307,100
2023/05/10 2,280 2,283 2,236 2,252 405,000
2023/05/09 2,251 2,263 2,239 2,261 387,300
2023/05/08 2,248 2,266 2,238 2,253 378,200
2023/05/02 2,257 2,257 2,227 2,245 306,300
2023/05/01 2,263 2,271 2,242 2,257 303,400
2023/04/28 2,230 2,241 2,219 2,239 240,400
2023/04/27 2,219 2,229 2,212 2,222 277,700
2023/04/26 2,214 2,246 2,201 2,223 280,300
2023/04/25 2,235 2,244 2,221 2,229 259,600
2023/04/24 2,199 2,227 2,196 2,226 267,900
2023/04/21 2,211 2,214 2,191 2,196 351,700
2023/04/20 2,207 2,227 2,203 2,214 370,400
2023/04/19 2,210 2,218 2,192 2,201 299,400
2023/04/18 2,193 2,200 2,175 2,200 344,300
2023/04/17 2,186 2,194 2,170 2,174 241,700
2023/04/14 2,181 2,186 2,169 2,173 264,900
2023/04/13 2,147 2,181 2,139 2,180 359,100
2023/04/12 2,166 2,174 2,152 2,159 252,300
2023/04/11 2,152 2,171 2,146 2,154 219,700
2023/04/10 2,145 2,166 2,139 2,156 340,000
2023/04/07 2,113 2,143 2,111 2,124 232,000
2023/04/06 2,124 2,137 2,109 2,118 307,400
2023/04/05 2,130 2,150 2,118 2,129 346,700
2023/04/04 2,158 2,169 2,133 2,148 473,900
2023/04/03 2,125 2,148 2,124 2,148 488,200
2023/03/31 2,114 2,118 2,093 2,109 511,000
2023/03/30 2,110 2,122 2,097 2,111 868,900
2023/03/29 2,102 2,141 2,099 2,137 1,206,500
2023/03/28 2,105 2,124 2,092 2,103 729,500
2023/03/27 2,105 2,122 2,103 2,110 721,300
2023/03/24 2,086 2,122 2,085 2,104 817,300
2023/03/23 2,092 2,107 2,073 2,105 484,000
2023/03/22 2,085 2,108 2,079 2,100 613,900
2023/03/20 2,092 2,092 2,036 2,036 658,000
2023/03/17 2,062 2,111 2,055 2,109 749,400
2023/03/16 2,050 2,065 2,038 2,048 552,000
2023/03/15 2,112 2,114 2,083 2,090 421,900
2023/03/14 2,107 2,107 2,077 2,077 474,300
2023/03/13 2,140 2,154 2,115 2,136 343,100
2023/03/10 2,177 2,187 2,146 2,156 755,800
2023/03/09 2,180 2,220 2,180 2,211 632,500
2023/03/08 2,136 2,175 2,133 2,171 402,500
2023/03/07 2,126 2,144 2,124 2,133 384,400
2023/03/06 2,139 2,149 2,113 2,128 442,800
2023/03/03 2,140 2,146 2,129 2,134 545,700
2023/03/02 2,125 2,128 2,111 2,124 264,600
2023/03/01 2,128 2,129 2,104 2,119 293,600
2023/02/28 2,127 2,147 2,123 2,129 421,100
2023/02/27 2,090 2,114 2,088 2,113 339,200
2023/02/24 2,100 2,110 2,073 2,109 459,300
2023/02/22 2,110 2,114 2,084 2,094 579,800
2023/02/21 2,144 2,148 2,099 2,105 750,200
2023/02/20 2,139 2,157 2,128 2,144 449,100
2023/02/17 2,129 2,145 2,119 2,125 578,500
2023/02/16 2,134 2,157 2,130 2,139 499,000
2023/02/15 2,112 2,128 2,095 2,128 572,100
2023/02/14 2,107 2,124 2,083 2,096 636,900
2023/02/13 2,122 2,126 2,075 2,100 1,006,400
2023/02/10 2,209 2,292 2,091 2,118 2,860,200
2023/02/09 2,339 2,364 2,334 2,359 335,200
2023/02/08 2,314 2,352 2,310 2,349 239,700
2023/02/07 2,345 2,351 2,317 2,318 175,600
2023/02/06 2,327 2,342 2,320 2,324 251,400
2023/02/03 2,310 2,323 2,298 2,304 212,500
2023/02/02 2,353 2,365 2,316 2,317 254,900
2023/02/01 2,373 2,387 2,362 2,366 252,700
2023/01/31 2,346 2,374 2,327 2,369 370,400
2023/01/30 2,369 2,375 2,326 2,350 315,100
2023/01/27 2,357 2,377 2,338 2,374 350,600
2023/01/26 2,356 2,380 2,346 2,356 288,400
2023/01/25 2,339 2,364 2,318 2,356 288,200
2023/01/24 2,310 2,327 2,289 2,316 246,900
2023/01/23 2,320 2,320 2,283 2,303 175,900
2023/01/20 2,278 2,324 2,274 2,309 290,800
2023/01/19 2,259 2,276 2,245 2,275 218,900
2023/01/18 2,243 2,290 2,234 2,268 297,000
2023/01/17 2,245 2,248 2,214 2,223 216,400
2023/01/16 2,256 2,260 2,224 2,235 196,000
2023/01/13 2,253 2,275 2,243 2,264 262,300
2023/01/12 2,278 2,278 2,231 2,256 340,700
2023/01/11 2,296 2,310 2,285 2,292 214,100
2023/01/10 2,292 2,318 2,282 2,289 304,500
2023/01/06 2,275 2,302 2,255 2,271 278,600
2023/01/05 2,276 2,278 2,236 2,265 325,800
2023/01/04 2,324 2,340 2,295 2,299 210,300

このページの先頭へ