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 |
|---|---|---|---|---|---|
| 2024/07/26 | 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 |