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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,993.0 (24/11/21) | 2,048.5 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,993.0 (24/11/21) | 2,048.5 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,962.5 | 2,991.0 | 2,935.0 | 2,977.0 | +16.0 | +0.5 | 362,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/8 | 2,834.5 | 2,843.0 | 2,816.0 | 2,841.0 | -34.0 | -1.2 | 343,400 |
| 10/7 | 2,866.0 | 2,886.5 | 2,850.0 | 2,875.0 | +30.5 | +1.1 | 379,700 |
| 10/4 | 2,818.5 | 2,852.5 | 2,810.5 | 2,844.5 | +20.5 | +0.7 | 239,400 |
| 10/3 | 2,842.0 | 2,848.0 | 2,810.0 | 2,824.0 | +30.5 | +1.1 | 237,700 |
| 10/2 | 2,829.0 | 2,844.0 | 2,781.0 | 2,793.5 | -61.0 | -2.1 | 388,100 |
| 10/1 | 2,851.0 | 2,878.5 | 2,836.0 | 2,854.5 | -21.5 | -0.8 | 400,900 |
| 9/30 | 2,865.5 | 2,928.0 | 2,850.5 | 2,876.0 | -62.0 | -2.1 | 460,400 |
| 9/27 | 2,903.5 | 2,942.5 | 2,896.5 | 2,938.0 | -12.0 | -0.4 | 348,200 |
| 9/26 | 2,917.0 | 2,950.0 | 2,897.0 | 2,950.0 | +43.0 | +1.5 | 465,900 |
| 9/25 | 2,928.0 | 2,937.0 | 2,891.5 | 2,907.0 | -9.5 | -0.3 | 369,100 |
| 9/24 | 2,941.0 | 2,946.0 | 2,907.0 | 2,916.5 | +8.0 | +0.3 | 424,500 |
| 9/20 | 2,930.0 | 2,947.5 | 2,904.0 | 2,908.5 | +5.0 | +0.2 | 566,800 |
| 9/19 | 2,903.0 | 2,930.0 | 2,889.5 | 2,903.5 | +28.5 | +1.0 | 390,300 |
| 9/18 | 2,896.0 | 2,900.0 | 2,845.5 | 2,875.0 | -25.0 | -0.9 | 293,200 |
| 9/17 | 2,889.0 | 2,900.0 | 2,837.0 | 2,900.0 | +61.0 | +2.2 | 349,100 |
| 9/13 | 2,854.5 | 2,868.0 | 2,836.0 | 2,839.0 | -38.5 | -1.3 | 346,800 |
| 9/12 | 2,850.0 | 2,880.0 | 2,825.0 | 2,877.5 | +68.5 | +2.4 | 348,500 |
| 9/11 | 2,871.0 | 2,877.0 | 2,791.5 | 2,809.0 | -81.5 | -2.8 | 363,900 |
| 9/10 | 2,830.5 | 2,905.5 | 2,819.0 | 2,890.5 | +58.0 | +2.1 | 492,700 |
| 9/9 | 2,770.0 | 2,842.5 | 2,768.0 | 2,832.5 | +19.0 | +0.7 | 365,500 |
| 9/6 | 2,830.0 | 2,850.5 | 2,791.5 | 2,813.5 | -6.0 | -0.2 | 331,200 |
| 9/5 | 2,797.5 | 2,847.5 | 2,795.0 | 2,819.5 | +27.5 | +1.0 | 395,700 |
| 9/4 | 2,812.0 | 2,863.0 | 2,777.5 | 2,792.0 | -70.0 | -2.5 | 427,100 |
| 9/3 | 2,830.0 | 2,874.0 | 2,830.0 | 2,862.0 | +50.5 | +1.8 | 416,500 |
| 9/2 | 2,795.0 | 2,819.5 | 2,783.0 | 2,811.5 | +28.5 | +1.0 | 370,400 |
| 8/30 | 2,760.0 | 2,785.0 | 2,749.0 | 2,783.0 | +32.5 | +1.2 | 388,300 |
| 8/29 | 2,730.0 | 2,753.5 | 2,721.5 | 2,750.5 | +20.5 | +0.8 | 372,700 |
| 8/28 | 2,722.0 | 2,758.5 | 2,710.5 | 2,730.0 | +20.0 | +0.7 | 573,300 |
| 8/27 | 2,683.0 | 2,719.5 | 2,674.0 | 2,710.0 | +36.5 | +1.4 | 627,200 |
| 8/26 | 2,616.0 | 2,689.5 | 2,616.0 | 2,673.5 | +76.5 | +3.0 | 676,100 |
▶︎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
