！決算発表予定日 2024/05/15
4681東証P貸借
業種 サービス業
リゾートトラスト 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,734.5 (24/03/27) | 2,028.0 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,734.5 (24/03/27) | 2,401.0 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,552.0 | 2,585.0 | 2,528.0 | 2,584.5 | +23.0 | +0.9 | 313,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 2,630.0 | 2,630.0 | 2,559.5 | 2,561.5 | -69.5 | -2.6 | 225,400 |
| 4/24 | 2,630.0 | 2,635.0 | 2,612.5 | 2,631.0 | +5.0 | +0.2 | 198,500 |
| 4/23 | 2,608.0 | 2,632.5 | 2,597.5 | 2,626.0 | +9.5 | +0.4 | 198,300 |
| 4/22 | 2,625.0 | 2,639.0 | 2,601.5 | 2,616.5 | +2.0 | +0.1 | 230,600 |
| 4/19 | 2,620.5 | 2,627.5 | 2,574.5 | 2,614.5 | -22.0 | -0.8 | 312,300 |
| 4/18 | 2,610.0 | 2,641.5 | 2,595.5 | 2,636.5 | +47.5 | +1.8 | 227,900 |
| 4/17 | 2,608.0 | 2,613.5 | 2,577.0 | 2,589.0 | -19.5 | -0.8 | 270,000 |
| 4/16 | 2,650.0 | 2,650.5 | 2,592.5 | 2,608.5 | -52.0 | -2.0 | 265,600 |
| 4/15 | 2,644.0 | 2,660.5 | 2,635.0 | 2,660.5 | -1.0 | +0.0 | 177,000 |
| 4/12 | 2,641.0 | 2,671.0 | 2,637.5 | 2,661.5 | +28.5 | +1.1 | 224,100 |
| 4/11 | 2,634.5 | 2,652.0 | 2,620.5 | 2,633.0 | -21.0 | -0.8 | 159,800 |
| 4/10 | 2,630.0 | 2,654.5 | 2,619.0 | 2,654.0 | +31.0 | +1.2 | 327,200 |
| 4/9 | 2,605.0 | 2,624.5 | 2,588.5 | 2,623.0 | +16.5 | +0.6 | 200,200 |
| 4/8 | 2,613.0 | 2,624.0 | 2,596.5 | 2,606.5 | -2.0 | -0.1 | 181,300 |
| 4/5 | 2,600.0 | 2,612.5 | 2,582.5 | 2,608.5 | +5.5 | +0.2 | 174,000 |
| 4/4 | 2,587.0 | 2,616.5 | 2,571.5 | 2,603.0 | +16.0 | +0.6 | 316,800 |
| 4/3 | 2,571.5 | 2,596.0 | 2,557.5 | 2,587.0 | -2.0 | -0.1 | 310,900 |
| 4/2 | 2,609.5 | 2,632.0 | 2,577.5 | 2,589.0 | -20.5 | -0.8 | 272,300 |
| 4/1 | 2,645.0 | 2,648.0 | 2,589.0 | 2,609.5 | -45.5 | -1.7 | 324,500 |
| 3/29 | 2,616.5 | 2,670.0 | 2,607.5 | 2,655.0 | +67.5 | +2.6 | 410,900 |
| 3/28 | 2,654.5 | 2,654.5 | 2,576.0 | 2,587.5 | -117.0 | -4.3 | 1,325,300 |
| 3/27 | 2,662.0 | 2,734.5 | 2,662.0 | 2,704.5 | +44.5 | +1.7 | 1,504,200 |
| 3/26 | 2,652.5 | 2,668.5 | 2,627.5 | 2,660.0 | -15.5 | -0.6 | 603,500 |
| 3/25 | 2,660.0 | 2,693.0 | 2,651.0 | 2,675.5 | +13.5 | +0.5 | 792,500 |
| 3/22 | 2,643.5 | 2,664.5 | 2,634.0 | 2,662.0 | +46.0 | +1.8 | 574,000 |
| 3/21 | 2,633.5 | 2,643.0 | 2,598.5 | 2,616.0 | +4.5 | +0.2 | 706,400 |
| 3/19 | 2,570.0 | 2,625.0 | 2,559.0 | 2,611.5 | +54.5 | +2.1 | 545,700 |
| 3/18 | 2,530.5 | 2,559.5 | 2,523.5 | 2,557.0 | +40.0 | +1.6 | 371,700 |
| 3/15 | 2,496.5 | 2,531.0 | 2,491.0 | 2,517.0 | +10.0 | +0.4 | 294,500 |
| 3/14 | 2,473.5 | 2,511.0 | 2,467.0 | 2,507.0 | +31.5 | +1.3 | 276,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて