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) |
|---|---|---|---|---|---|---|---|
| 8/23 | 2,592.5 | 2,624.0 | 2,580.0 | 2,597.0 | +40.5 | +1.6 | 539,200 |
| 8/22 | 2,576.5 | 2,581.0 | 2,545.0 | 2,556.5 | +7.5 | +0.3 | 339,800 |
| 8/21 | 2,519.0 | 2,559.0 | 2,518.0 | 2,549.0 | +30.0 | +1.2 | 428,500 |
| 8/20 | 2,468.0 | 2,533.0 | 2,468.0 | 2,519.0 | +65.5 | +2.7 | 343,300 |
| 8/19 | 2,460.0 | 2,480.0 | 2,438.0 | 2,453.5 | -40.0 | -1.6 | 239,900 |
| 8/16 | 2,487.0 | 2,493.5 | 2,444.5 | 2,493.5 | +29.5 | +1.2 | 277,300 |
| 8/15 | 2,481.0 | 2,500.0 | 2,453.5 | 2,464.0 | -1.5 | -0.1 | 350,500 |
| 8/14 | 2,522.5 | 2,522.5 | 2,444.5 | 2,465.5 | -40.5 | -1.6 | 492,500 |
| 8/13 | 2,514.0 | 2,527.0 | 2,424.0 | 2,506.0 | +242.0 | +10.7 | 1,261,700 |
| 8/9 | 2,284.0 | 2,322.5 | 2,250.0 | 2,264.0 | +17.5 | +0.8 | 420,500 |
| 8/8 | 2,207.5 | 2,280.5 | 2,204.0 | 2,246.5 | -4.0 | -0.2 | 340,000 |
| 8/7 | 2,209.0 | 2,299.5 | 2,190.0 | 2,250.5 | +17.0 | +0.8 | 349,600 |
| 8/6 | 2,167.5 | 2,270.5 | 2,150.5 | 2,233.5 | +166.0 | +8.0 | 565,900 |
| 8/5 | 2,229.5 | 2,246.5 | 2,048.5 | 2,067.5 | -253.5 | -10.9 | 782,200 |
| 8/2 | 2,356.0 | 2,373.0 | 2,319.5 | 2,321.0 | -117.0 | -4.8 | 414,600 |
| 8/1 | 2,498.0 | 2,517.0 | 2,425.5 | 2,438.0 | -95.0 | -3.8 | 430,400 |
| 7/31 | 2,497.5 | 2,533.0 | 2,482.0 | 2,533.0 | +26.0 | +1.0 | 259,100 |
| 7/30 | 2,528.0 | 2,533.0 | 2,504.0 | 2,507.0 | -3.5 | -0.1 | 277,400 |
| 7/29 | 2,508.0 | 2,521.5 | 2,487.5 | 2,510.5 | +20.0 | +0.8 | 242,900 |
| 7/26 | 2,517.0 | 2,519.5 | 2,481.5 | 2,490.5 | -3.0 | -0.1 | 298,200 |
| 7/25 | 2,500.0 | 2,509.0 | 2,465.5 | 2,493.5 | -2.0 | -0.1 | 408,300 |
| 7/24 | 2,512.5 | 2,522.0 | 2,495.0 | 2,495.5 | -10.5 | -0.4 | 429,500 |
| 7/23 | 2,480.0 | 2,506.0 | 2,469.0 | 2,506.0 | +28.5 | +1.2 | 344,300 |
| 7/22 | 2,470.0 | 2,492.0 | 2,470.0 | 2,477.5 | +7.0 | +0.3 | 273,900 |
| 7/19 | 2,482.5 | 2,482.5 | 2,451.0 | 2,470.5 | -2.0 | -0.1 | 279,900 |
| 7/18 | 2,470.0 | 2,484.5 | 2,455.5 | 2,472.5 | +19.5 | +0.8 | 486,300 |
| 7/17 | 2,450.0 | 2,469.5 | 2,431.5 | 2,453.0 | +13.5 | +0.6 | 432,000 |
| 7/16 | 2,437.5 | 2,449.5 | 2,422.0 | 2,439.5 | 0 | 0.0 | 458,100 |
| 7/12 | 2,386.5 | 2,470.0 | 2,385.0 | 2,439.5 | +47.5 | +2.0 | 654,600 |
| 7/11 | 2,388.0 | 2,404.0 | 2,382.0 | 2,392.0 | +17.5 | +0.7 | 379,300 |
▶︎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
