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
2026/03/11 1,929 1,945 1,923 1,931 698,900
2026/03/10 1,938 1,938 1,899 1,909 653,700
2026/03/09 1,881 1,916 1,874 1,903 896,300
2026/03/06 1,905 1,929 1,886 1,921 588,400
2026/03/05 1,928 1,944 1,913 1,926 715,000
2026/03/04 1,878 1,907 1,861 1,895 877,800
2026/03/03 1,908 1,911 1,877 1,886 712,600
2026/03/02 1,911 1,949 1,907 1,935 587,500
2026/02/27 1,920 1,935 1,905 1,935 667,900
2026/02/26 1,916 1,925 1,902 1,909 510,000
2026/02/25 1,900 1,916 1,878 1,901 764,000
2026/02/24 1,880 1,894 1,855 1,886 604,800
2026/02/20 1,886 1,891 1,874 1,880 578,100
2026/02/19 1,843 1,886 1,823 1,886 778,100
2026/02/18 1,851 1,851 1,826 1,842 626,400
2026/02/17 1,834 1,843 1,820 1,825 438,000
2026/02/16 1,790 1,862 1,787 1,855 1,085,800
2026/02/13 1,813 1,845 1,736 1,790 1,289,500
2026/02/12 1,830 1,833 1,813 1,813 813,600
2026/02/10 1,821 1,866 1,820 1,836 694,900
2026/02/09 1,810 1,821 1,793 1,821 600,800
2026/02/06 1,790 1,796 1,775 1,791 791,100
2026/02/05 1,801 1,819 1,776 1,794 882,900
2026/02/04 1,764 1,789 1,752 1,767 2,067,600
2026/02/03 1,780 1,795 1,763 1,764 1,781,700
2026/02/02 1,827 1,827 1,782 1,784 993,000
2026/01/30 1,826 1,826 1,792 1,800 709,800
2026/01/29 1,802 1,822 1,789 1,807 969,200
2026/01/28 1,856 1,859 1,823 1,830 550,700
2026/01/27 1,888 1,897 1,872 1,879 451,200
2026/01/26 1,898 1,905 1,893 1,896 446,400
2026/01/23 1,930 1,937 1,904 1,920 507,000
2026/01/22 1,927 1,946 1,916 1,934 440,200
2026/01/21 1,912 1,921 1,892 1,911 621,500
2026/01/20 1,925 1,938 1,910 1,934 567,400
2026/01/19 1,921 1,944 1,920 1,931 365,700
2026/01/16 1,970 1,975 1,917 1,947 710,600
2026/01/15 1,970 1,985 1,964 1,982 391,200
2026/01/14 1,959 1,979 1,956 1,970 456,000
2026/01/13 1,950 1,964 1,933 1,953 582,000
2026/01/09 1,936 1,953 1,930 1,944 439,800
2026/01/08 1,922 1,954 1,918 1,950 511,800
2026/01/07 1,933 1,936 1,918 1,929 711,000
2026/01/06 1,951 1,963 1,940 1,951 483,100
2026/01/05 1,950 1,967 1,945 1,951 424,000

このページの先頭へ