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
2026/06/18 1,718 1,730 1,707 1,730 538,100
2026/06/17 1,730 1,745 1,709 1,709 490,500
2026/06/16 1,700 1,722 1,697 1,722 537,100
2026/06/15 1,660 1,727 1,658 1,705 559,700
2026/06/12 1,688 1,724 1,675 1,720 959,300
2026/06/11 1,690 1,695 1,666 1,679 509,200
2026/06/10 1,718 1,718 1,686 1,688 603,100
2026/06/09 1,649 1,713 1,644 1,703 975,900
2026/06/08 1,591 1,647 1,591 1,636 597,900
2026/06/05 1,624 1,637 1,619 1,631 479,200
2026/06/04 1,654 1,654 1,602 1,608 635,000
2026/06/03 1,637 1,663 1,617 1,659 533,400
2026/06/02 1,633 1,654 1,606 1,647 643,200
2026/06/01 1,706 1,706 1,647 1,659 556,500
2026/05/29 1,682 1,736 1,682 1,699 570,500
2026/05/28 1,677 1,686 1,667 1,686 608,400
2026/05/27 1,651 1,677 1,633 1,674 809,200
2026/05/26 1,682 1,688 1,660 1,673 800,900
2026/05/25 1,747 1,748 1,666 1,677 901,200
2026/05/22 1,763 1,770 1,738 1,745 382,800
2026/05/21 1,759 1,788 1,746 1,771 500,800
2026/05/20 1,770 1,770 1,736 1,754 546,100
2026/05/19 1,800 1,801 1,764 1,772 632,900
2026/05/18 1,705 1,774 1,700 1,760 970,100
2026/05/15 1,698 1,728 1,686 1,728 745,000
2026/05/14 1,725 1,725 1,685 1,695 571,500
2026/05/13 1,742 1,751 1,728 1,729 593,700
2026/05/12 1,748 1,765 1,727 1,728 574,500
2026/05/11 1,736 1,753 1,727 1,739 460,500
2026/05/08 1,777 1,780 1,748 1,754 541,800
2026/05/07 1,753 1,782 1,747 1,769 520,600
2026/05/01 1,753 1,756 1,741 1,754 380,600
2026/04/30 1,728 1,750 1,722 1,747 529,200
2026/04/28 1,759 1,767 1,747 1,762 468,400
2026/04/27 1,733 1,780 1,724 1,766 595,500
2026/04/24 1,763 1,770 1,732 1,747 421,800
2026/04/23 1,756 1,760 1,732 1,744 498,600
2026/04/22 1,760 1,800 1,760 1,775 486,500
2026/04/21 1,809 1,825 1,746 1,751 952,200
2026/04/20 1,830 1,836 1,811 1,819 301,100
2026/04/17 1,832 1,847 1,811 1,811 369,800
2026/04/16 1,876 1,880 1,844 1,850 401,600
2026/04/15 1,840 1,856 1,835 1,846 402,100
2026/04/14 1,837 1,842 1,822 1,835 431,600
2026/04/13 1,833 1,846 1,814 1,822 427,200
2026/04/10 1,840 1,860 1,823 1,835 409,100
2026/04/09 1,865 1,880 1,839 1,842 395,900
2026/04/08 1,840 1,867 1,828 1,867 712,600
2026/04/07 1,825 1,839 1,791 1,819 456,400
2026/04/06 1,800 1,818 1,794 1,818 453,700
2026/04/03 1,800 1,815 1,797 1,803 288,600
2026/03/27 1,916 1,923 1,895 1,895 2,151,800
2026/03/26 1,889 1,892 1,873 1,887 1,046,000
2026/03/25 1,892 1,901 1,881 1,881 1,076,100
2026/03/24 1,860 1,875 1,849 1,869 881,000
2026/03/23 1,822 1,835 1,810 1,816 879,800
2026/03/19 1,878 1,886 1,845 1,845 759,800
2026/03/18 1,892 1,899 1,880 1,899 439,800
2026/03/17 1,878 1,893 1,873 1,891 418,900
2026/03/16 1,872 1,887 1,863 1,872 542,800
2026/03/13 1,869 1,892 1,857 1,870 555,200
2026/03/12 1,910 1,925 1,861 1,873 764,800
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