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 |
|---|---|---|---|---|---|
| 2024/12/30 | 3,160 | 3,167 | 3,134 | 3,142 | 380,400 |
| 2024/12/27 | 3,115 | 3,160 | 3,099 | 3,150 | 361,400 |
| 2024/12/26 | 3,073 | 3,105 | 3,064 | 3,100 | 246,200 |
| 2024/12/25 | 3,120 | 3,120 | 3,052 | 3,073 | 318,900 |
| 2024/12/24 | 3,090 | 3,118 | 3,081 | 3,118 | 172,100 |
| 2024/12/23 | 3,121 | 3,137 | 3,092 | 3,092 | 180,200 |
| 2024/12/20 | 3,149 | 3,154 | 3,101 | 3,102 | 366,400 |
| 2024/12/19 | 3,125 | 3,159 | 3,109 | 3,149 | 385,300 |
| 2024/12/18 | 3,112 | 3,161 | 3,102 | 3,137 | 395,000 |
| 2024/12/17 | 3,098 | 3,147 | 3,097 | 3,112 | 344,700 |
| 2024/12/16 | 3,123 | 3,145 | 3,103 | 3,123 | 410,800 |
| 2024/12/13 | 3,070 | 3,118 | 3,060 | 3,116 | 330,700 |
| 2024/12/12 | 3,100 | 3,132 | 3,081 | 3,122 | 327,100 |
| 2024/12/11 | 3,059 | 3,090 | 3,042 | 3,086 | 281,300 |
| 2024/12/10 | 3,100 | 3,104 | 3,042 | 3,056 | 330,200 |
| 2024/12/09 | 3,098 | 3,125 | 3,070 | 3,084 | 360,400 |
| 2024/12/06 | 3,075 | 3,100 | 3,050 | 3,068 | 416,500 |
| 2024/12/05 | 3,036 | 3,066 | 3,010 | 3,066 | 258,100 |
| 2024/12/04 | 3,030 | 3,069 | 3,022 | 3,036 | 205,200 |
| 2024/12/03 | 3,050 | 3,088 | 3,042 | 3,059 | 366,700 |
| 2024/12/02 | 2,988 | 3,055 | 2,970 | 3,050 | 451,300 |
| 2024/11/29 | 2,965 | 2,978 | 2,952 | 2,971 | 192,500 |
| 2024/11/28 | 2,955 | 2,966 | 2,943 | 2,965 | 215,000 |
| 2024/11/27 | 2,982 | 2,982 | 2,923 | 2,960 | 232,900 |
| 2024/11/26 | 2,966 | 2,998 | 2,959 | 2,982 | 267,600 |
| 2024/11/25 | 2,986 | 2,991 | 2,956 | 2,969 | 369,700 |
| 2024/11/22 | 2,963 | 2,991 | 2,935 | 2,977 | 362,200 |
| 2024/11/21 | 2,955 | 2,993 | 2,936 | 2,961 | 517,100 |
| 2024/11/20 | 2,908 | 2,958 | 2,895 | 2,921 | 318,700 |
| 2024/11/19 | 2,875 | 2,926 | 2,875 | 2,920 | 362,500 |
| 2024/11/18 | 2,916 | 2,936 | 2,851 | 2,876 | 425,700 |
| 2024/11/15 | 2,890 | 2,974 | 2,856 | 2,925 | 1,104,300 |
| 2024/11/14 | 2,820 | 2,898 | 2,792 | 2,848 | 890,400 |
| 2024/11/13 | 2,820 | 2,864 | 2,808 | 2,822 | 399,000 |
| 2024/11/12 | 2,823 | 2,830 | 2,790 | 2,808 | 264,200 |
| 2024/11/11 | 2,812 | 2,818 | 2,783 | 2,806 | 352,500 |
| 2024/11/08 | 2,815 | 2,835 | 2,791 | 2,808 | 333,700 |
| 2024/11/07 | 2,799 | 2,808 | 2,777 | 2,795 | 368,400 |
| 2024/11/06 | 2,775 | 2,807 | 2,742 | 2,749 | 226,300 |
| 2024/11/05 | 2,760 | 2,782 | 2,728 | 2,770 | 226,900 |
| 2024/11/01 | 2,739 | 2,793 | 2,734 | 2,751 | 293,400 |
| 2024/10/31 | 2,794 | 2,802 | 2,781 | 2,786 | 231,100 |
| 2024/10/30 | 2,781 | 2,804 | 2,761 | 2,792 | 1,166,800 |
| 2024/10/29 | 2,756 | 2,787 | 2,751 | 2,780 | 258,800 |
| 2024/10/28 | 2,747 | 2,779 | 2,738 | 2,756 | 199,200 |
| 2024/10/25 | 2,766 | 2,787 | 2,723 | 2,749 | 359,200 |
| 2024/10/24 | 2,732 | 2,768 | 2,730 | 2,754 | 264,900 |
| 2024/10/23 | 2,768 | 2,793 | 2,754 | 2,754 | 216,600 |
| 2024/10/22 | 2,810 | 2,818 | 2,773 | 2,775 | 282,900 |
| 2024/10/21 | 2,808 | 2,808 | 2,781 | 2,802 | 259,800 |
| 2024/10/18 | 2,815 | 2,840 | 2,805 | 2,807 | 155,100 |
| 2024/10/17 | 2,846 | 2,869 | 2,810 | 2,811 | 198,500 |
| 2024/10/16 | 2,831 | 2,871 | 2,823 | 2,835 | 275,600 |
| 2024/10/15 | 2,830 | 2,856 | 2,814 | 2,848 | 327,000 |
| 2024/10/11 | 2,795 | 2,829 | 2,793 | 2,812 | 265,000 |
| 2024/10/10 | 2,877 | 2,882 | 2,809 | 2,814 | 302,400 |
| 2024/10/09 | 2,856 | 2,884 | 2,838 | 2,880 | 354,000 |
| 2024/10/08 | 2,835 | 2,843 | 2,816 | 2,841 | 343,400 |
| 2024/10/07 | 2,866 | 2,887 | 2,850 | 2,875 | 379,700 |
| 2024/10/04 | 2,819 | 2,853 | 2,811 | 2,845 | 239,400 |
| 2024/10/03 | 2,842 | 2,848 | 2,810 | 2,824 | 237,700 |
| 2024/10/02 | 2,829 | 2,844 | 2,781 | 2,794 | 388,100 |
| 2024/10/01 | 2,851 | 2,879 | 2,836 | 2,855 | 400,900 |
| 2024/09/30 | 2,866 | 2,928 | 2,851 | 2,876 | 460,400 |
| 2024/09/27 | 2,904 | 2,943 | 2,897 | 2,938 | 348,200 |
| 2024/09/26 | 2,917 | 2,950 | 2,897 | 2,950 | 465,900 |
| 2024/09/25 | 2,928 | 2,937 | 2,892 | 2,907 | 369,100 |
| 2024/09/24 | 2,941 | 2,946 | 2,907 | 2,917 | 424,500 |
| 2024/09/20 | 2,930 | 2,948 | 2,904 | 2,909 | 566,800 |
| 2024/09/19 | 2,903 | 2,930 | 2,890 | 2,904 | 390,300 |
| 2024/09/18 | 2,896 | 2,900 | 2,846 | 2,875 | 293,200 |
| 2024/09/17 | 2,889 | 2,900 | 2,837 | 2,900 | 349,100 |
| 2024/09/13 | 2,855 | 2,868 | 2,836 | 2,839 | 346,800 |
| 2024/09/12 | 2,850 | 2,880 | 2,825 | 2,878 | 348,500 |
| 2024/09/11 | 2,871 | 2,877 | 2,792 | 2,809 | 363,900 |
| 2024/09/10 | 2,831 | 2,906 | 2,819 | 2,891 | 492,700 |
| 2024/09/09 | 2,770 | 2,843 | 2,768 | 2,833 | 365,500 |
| 2024/09/06 | 2,830 | 2,851 | 2,792 | 2,814 | 331,200 |
| 2024/09/05 | 2,798 | 2,848 | 2,795 | 2,820 | 395,700 |
| 2024/09/04 | 2,812 | 2,863 | 2,778 | 2,792 | 427,100 |
| 2024/09/03 | 2,830 | 2,874 | 2,830 | 2,862 | 416,500 |
| 2024/09/02 | 2,795 | 2,820 | 2,783 | 2,812 | 370,400 |
| 2024/08/30 | 2,760 | 2,785 | 2,749 | 2,783 | 388,300 |
| 2024/08/29 | 2,730 | 2,754 | 2,722 | 2,751 | 372,700 |
| 2024/08/28 | 2,722 | 2,759 | 2,711 | 2,730 | 573,300 |
| 2024/08/27 | 2,683 | 2,720 | 2,674 | 2,710 | 627,200 |
| 2024/08/26 | 2,616 | 2,690 | 2,616 | 2,674 | 676,100 |
| 2024/08/23 | 2,593 | 2,624 | 2,580 | 2,597 | 539,200 |
| 2024/08/22 | 2,577 | 2,581 | 2,545 | 2,557 | 339,800 |
| 2024/08/21 | 2,519 | 2,559 | 2,518 | 2,549 | 428,500 |
| 2024/08/20 | 2,468 | 2,533 | 2,468 | 2,519 | 343,300 |
| 2024/08/19 | 2,460 | 2,480 | 2,438 | 2,454 | 239,900 |
| 2024/08/16 | 2,487 | 2,494 | 2,445 | 2,494 | 277,300 |
| 2024/08/15 | 2,481 | 2,500 | 2,454 | 2,464 | 350,500 |
| 2024/08/14 | 2,523 | 2,523 | 2,445 | 2,466 | 492,500 |
| 2024/08/13 | 2,514 | 2,527 | 2,424 | 2,506 | 1,261,700 |
| 2024/08/09 | 2,284 | 2,323 | 2,250 | 2,264 | 420,500 |
| 2024/08/08 | 2,208 | 2,281 | 2,204 | 2,247 | 340,000 |
| 2024/08/07 | 2,209 | 2,300 | 2,190 | 2,251 | 349,600 |
| 2024/08/06 | 2,168 | 2,271 | 2,151 | 2,234 | 565,900 |
| 2024/08/05 | 2,230 | 2,247 | 2,049 | 2,068 | 782,200 |
| 2024/08/02 | 2,356 | 2,373 | 2,320 | 2,321 | 414,600 |
| 2024/08/01 | 2,498 | 2,517 | 2,426 | 2,438 | 430,400 |
| 2024/07/31 | 2,498 | 2,533 | 2,482 | 2,533 | 259,100 |
| 2024/07/30 | 2,528 | 2,533 | 2,504 | 2,507 | 277,400 |
| 2024/07/29 | 2,508 | 2,522 | 2,488 | 2,511 | 242,900 |
| 2024/07/26 | 2,517 | 2,520 | 2,482 | 2,491 | 298,200 |
| 2024/07/25 | 2,500 | 2,509 | 2,466 | 2,494 | 408,300 |
| 2024/07/24 | 2,513 | 2,522 | 2,495 | 2,496 | 429,500 |
| 2024/07/23 | 2,480 | 2,506 | 2,469 | 2,506 | 344,300 |
| 2024/07/22 | 2,470 | 2,492 | 2,470 | 2,478 | 273,900 |
| 2024/07/19 | 2,483 | 2,483 | 2,451 | 2,471 | 279,900 |
| 2024/07/18 | 2,470 | 2,485 | 2,456 | 2,473 | 486,300 |
| 2024/07/17 | 2,450 | 2,470 | 2,432 | 2,453 | 432,000 |
| 2024/07/16 | 2,438 | 2,450 | 2,422 | 2,440 | 458,100 |
| 2024/07/12 | 2,387 | 2,470 | 2,385 | 2,440 | 654,600 |
| 2024/07/11 | 2,388 | 2,404 | 2,382 | 2,392 | 379,300 |
| 2024/07/10 | 2,369 | 2,388 | 2,350 | 2,375 | 423,900 |
| 2024/07/09 | 2,340 | 2,360 | 2,334 | 2,353 | 358,900 |
| 2024/07/08 | 2,327 | 2,350 | 2,324 | 2,340 | 287,500 |
| 2024/07/05 | 2,341 | 2,352 | 2,325 | 2,325 | 270,200 |
| 2024/07/04 | 2,358 | 2,361 | 2,337 | 2,351 | 316,600 |
| 2024/07/03 | 2,346 | 2,356 | 2,322 | 2,352 | 471,000 |
| 2024/07/02 | 2,358 | 2,369 | 2,346 | 2,352 | 459,200 |
| 2024/07/01 | 2,400 | 2,408 | 2,347 | 2,356 | 553,700 |
| 2024/06/28 | 2,400 | 2,400 | 2,371 | 2,386 | 305,900 |
| 2024/06/27 | 2,425 | 2,444 | 2,396 | 2,402 | 302,600 |
| 2024/06/26 | 2,441 | 2,448 | 2,417 | 2,441 | 388,700 |
| 2024/06/25 | 2,381 | 2,413 | 2,377 | 2,409 | 399,200 |
| 2024/06/24 | 2,390 | 2,397 | 2,369 | 2,371 | 272,500 |
| 2024/06/21 | 2,362 | 2,401 | 2,362 | 2,369 | 545,800 |
| 2024/06/20 | 2,362 | 2,378 | 2,330 | 2,354 | 338,000 |
| 2024/06/19 | 2,357 | 2,371 | 2,351 | 2,358 | 156,200 |
| 2024/06/18 | 2,357 | 2,380 | 2,355 | 2,363 | 175,300 |
| 2024/06/17 | 2,335 | 2,356 | 2,309 | 2,351 | 286,700 |
| 2024/06/14 | 2,326 | 2,361 | 2,314 | 2,350 | 328,000 |
| 2024/06/13 | 2,369 | 2,372 | 2,326 | 2,341 | 405,700 |
| 2024/06/12 | 2,417 | 2,432 | 2,372 | 2,373 | 301,100 |
| 2024/06/11 | 2,440 | 2,442 | 2,420 | 2,421 | 264,700 |
| 2024/06/10 | 2,424 | 2,460 | 2,418 | 2,452 | 319,500 |
| 2024/06/07 | 2,403 | 2,415 | 2,395 | 2,407 | 147,300 |
| 2024/06/06 | 2,420 | 2,421 | 2,400 | 2,405 | 261,600 |
| 2024/06/05 | 2,417 | 2,442 | 2,405 | 2,420 | 290,700 |
| 2024/06/04 | 2,434 | 2,440 | 2,411 | 2,425 | 347,600 |
| 2024/06/03 | 2,440 | 2,449 | 2,391 | 2,406 | 527,300 |
| 2024/05/31 | 2,447 | 2,448 | 2,411 | 2,438 | 596,900 |
| 2024/05/30 | 2,393 | 2,441 | 2,381 | 2,441 | 479,800 |
| 2024/05/29 | 2,474 | 2,484 | 2,420 | 2,420 | 470,100 |
| 2024/05/28 | 2,553 | 2,557 | 2,503 | 2,505 | 304,800 |
| 2024/05/27 | 2,558 | 2,558 | 2,530 | 2,552 | 150,900 |
| 2024/05/24 | 2,524 | 2,572 | 2,524 | 2,545 | 407,600 |
| 2024/05/23 | 2,528 | 2,546 | 2,511 | 2,519 | 257,600 |
| 2024/05/22 | 2,598 | 2,614 | 2,526 | 2,528 | 417,600 |
| 2024/05/21 | 2,518 | 2,549 | 2,500 | 2,501 | 319,100 |
| 2024/05/20 | 2,486 | 2,527 | 2,482 | 2,511 | 348,200 |
| 2024/05/17 | 2,500 | 2,518 | 2,477 | 2,489 | 492,500 |
| 2024/05/16 | 2,538 | 2,624 | 2,474 | 2,513 | 1,045,900 |
| 2024/05/15 | 2,699 | 2,706 | 2,651 | 2,669 | 328,300 |
| 2024/05/14 | 2,650 | 2,687 | 2,640 | 2,687 | 337,900 |
| 2024/05/13 | 2,624 | 2,649 | 2,618 | 2,649 | 306,000 |
| 2024/05/10 | 2,630 | 2,645 | 2,613 | 2,640 | 145,200 |
| 2024/05/09 | 2,600 | 2,659 | 2,574 | 2,619 | 234,600 |
| 2024/05/08 | 2,600 | 2,615 | 2,580 | 2,580 | 207,200 |
| 2024/05/07 | 2,584 | 2,608 | 2,580 | 2,582 | 276,600 |
| 2024/05/02 | 2,592 | 2,610 | 2,582 | 2,609 | 116,600 |
| 2024/05/01 | 2,600 | 2,610 | 2,581 | 2,584 | 145,500 |
| 2024/04/30 | 2,600 | 2,619 | 2,573 | 2,619 | 248,400 |
| 2024/04/26 | 2,552 | 2,585 | 2,528 | 2,585 | 313,400 |
| 2024/04/25 | 2,630 | 2,630 | 2,560 | 2,562 | 225,400 |
| 2024/04/24 | 2,630 | 2,635 | 2,613 | 2,631 | 198,500 |
| 2024/04/23 | 2,608 | 2,633 | 2,598 | 2,626 | 198,300 |
| 2024/04/22 | 2,625 | 2,639 | 2,602 | 2,617 | 230,600 |
| 2024/04/19 | 2,621 | 2,628 | 2,575 | 2,615 | 312,300 |
| 2024/04/18 | 2,610 | 2,642 | 2,596 | 2,637 | 227,900 |
| 2024/04/17 | 2,608 | 2,614 | 2,577 | 2,589 | 270,000 |
| 2024/04/16 | 2,650 | 2,651 | 2,593 | 2,609 | 265,600 |
| 2024/04/15 | 2,644 | 2,661 | 2,635 | 2,661 | 177,000 |
| 2024/04/12 | 2,641 | 2,671 | 2,638 | 2,662 | 224,100 |
| 2024/04/11 | 2,635 | 2,652 | 2,621 | 2,633 | 159,800 |
| 2024/04/10 | 2,630 | 2,655 | 2,619 | 2,654 | 327,200 |
| 2024/04/09 | 2,605 | 2,625 | 2,589 | 2,623 | 200,200 |
| 2024/04/08 | 2,613 | 2,624 | 2,597 | 2,607 | 181,300 |
| 2024/04/05 | 2,600 | 2,613 | 2,583 | 2,609 | 174,000 |
| 2024/04/04 | 2,587 | 2,617 | 2,572 | 2,603 | 316,800 |
| 2024/04/03 | 2,572 | 2,596 | 2,558 | 2,587 | 310,900 |
| 2024/04/02 | 2,610 | 2,632 | 2,578 | 2,589 | 272,300 |
| 2024/04/01 | 2,645 | 2,648 | 2,589 | 2,610 | 324,500 |
| 2024/03/29 | 2,617 | 2,670 | 2,608 | 2,655 | 410,900 |
| 2024/03/28 | 2,655 | 2,655 | 2,576 | 2,588 | 1,325,300 |
| 2024/03/27 | 2,662 | 2,735 | 2,662 | 2,705 | 1,504,200 |
| 2024/03/26 | 2,653 | 2,669 | 2,628 | 2,660 | 603,500 |
| 2024/03/25 | 2,660 | 2,693 | 2,651 | 2,676 | 792,500 |
| 2024/03/22 | 2,644 | 2,665 | 2,634 | 2,662 | 574,000 |
| 2024/03/21 | 2,634 | 2,643 | 2,599 | 2,616 | 706,400 |
| 2024/03/19 | 2,570 | 2,625 | 2,559 | 2,612 | 545,700 |
| 2024/03/18 | 2,531 | 2,560 | 2,524 | 2,557 | 371,700 |
| 2024/03/15 | 2,497 | 2,531 | 2,491 | 2,517 | 294,500 |
| 2024/03/14 | 2,474 | 2,511 | 2,467 | 2,507 | 276,600 |
| 2024/03/13 | 2,493 | 2,495 | 2,463 | 2,476 | 229,300 |
| 2024/03/12 | 2,448 | 2,482 | 2,438 | 2,482 | 266,000 |
| 2024/03/11 | 2,461 | 2,470 | 2,429 | 2,452 | 401,600 |
| 2024/03/08 | 2,474 | 2,490 | 2,449 | 2,470 | 415,500 |
| 2024/03/07 | 2,468 | 2,504 | 2,462 | 2,502 | 319,700 |
| 2024/03/06 | 2,450 | 2,492 | 2,431 | 2,479 | 391,400 |
| 2024/03/05 | 2,464 | 2,488 | 2,446 | 2,474 | 444,400 |
| 2024/03/04 | 2,517 | 2,517 | 2,470 | 2,472 | 559,600 |
| 2024/03/01 | 2,575 | 2,576 | 2,516 | 2,531 | 443,900 |
| 2024/02/29 | 2,584 | 2,592 | 2,555 | 2,581 | 370,400 |
| 2024/02/28 | 2,553 | 2,577 | 2,544 | 2,565 | 260,200 |
| 2024/02/27 | 2,571 | 2,575 | 2,546 | 2,553 | 285,500 |
| 2024/02/26 | 2,570 | 2,588 | 2,562 | 2,579 | 332,700 |
| 2024/02/22 | 2,516 | 2,553 | 2,505 | 2,553 | 328,100 |
| 2024/02/21 | 2,525 | 2,527 | 2,488 | 2,513 | 264,900 |
| 2024/02/20 | 2,560 | 2,560 | 2,522 | 2,536 | 246,100 |
| 2024/02/19 | 2,544 | 2,563 | 2,522 | 2,547 | 282,500 |
| 2024/02/16 | 2,491 | 2,511 | 2,482 | 2,506 | 365,200 |
| 2024/02/15 | 2,553 | 2,553 | 2,462 | 2,481 | 445,200 |
| 2024/02/14 | 2,540 | 2,544 | 2,486 | 2,525 | 357,100 |
| 2024/02/13 | 2,554 | 2,555 | 2,451 | 2,542 | 810,000 |
| 2024/02/09 | 2,541 | 2,581 | 2,536 | 2,557 | 358,500 |
| 2024/02/08 | 2,558 | 2,574 | 2,529 | 2,555 | 261,600 |
| 2024/02/07 | 2,565 | 2,570 | 2,536 | 2,559 | 227,700 |
| 2024/02/06 | 2,598 | 2,610 | 2,568 | 2,570 | 321,800 |
| 2024/02/05 | 2,590 | 2,597 | 2,564 | 2,575 | 304,700 |
| 2024/02/02 | 2,585 | 2,600 | 2,553 | 2,587 | 242,800 |
| 2024/02/01 | 2,561 | 2,583 | 2,530 | 2,575 | 345,300 |
| 2024/01/31 | 2,541 | 2,574 | 2,541 | 2,574 | 338,600 |
| 2024/01/30 | 2,535 | 2,568 | 2,535 | 2,556 | 267,300 |
| 2024/01/29 | 2,510 | 2,535 | 2,505 | 2,529 | 124,300 |
| 2024/01/26 | 2,529 | 2,548 | 2,504 | 2,507 | 243,500 |
| 2024/01/25 | 2,521 | 2,541 | 2,501 | 2,537 | 208,100 |
| 2024/01/24 | 2,521 | 2,522 | 2,492 | 2,509 | 307,800 |
| 2024/01/23 | 2,549 | 2,557 | 2,516 | 2,525 | 241,600 |
| 2024/01/22 | 2,505 | 2,546 | 2,473 | 2,546 | 297,100 |
| 2024/01/19 | 2,500 | 2,505 | 2,482 | 2,498 | 243,400 |
| 2024/01/18 | 2,518 | 2,522 | 2,487 | 2,488 | 248,500 |
| 2024/01/17 | 2,517 | 2,538 | 2,498 | 2,511 | 282,400 |
| 2024/01/16 | 2,505 | 2,553 | 2,502 | 2,516 | 551,500 |
| 2024/01/15 | 2,508 | 2,513 | 2,478 | 2,500 | 468,800 |
| 2024/01/12 | 2,522 | 2,527 | 2,509 | 2,514 | 316,600 |
| 2024/01/11 | 2,550 | 2,568 | 2,520 | 2,522 | 296,000 |
| 2024/01/10 | 2,545 | 2,559 | 2,530 | 2,536 | 358,400 |
| 2024/01/09 | 2,506 | 2,536 | 2,503 | 2,534 | 397,400 |
| 2024/01/05 | 2,471 | 2,482 | 2,456 | 2,470 | 358,400 |
| 2024/01/04 | 2,429 | 2,450 | 2,401 | 2,450 | 245,300 |