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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 2,965.5 | 2,998.0 | 2,958.5 | 2,982.0 | +13.0 | +0.4 | 267,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 7/10 | 2,368.5 | 2,387.5 | 2,350.0 | 2,374.5 | +22.0 | +0.9 | 423,900 |
| 7/9 | 2,340.0 | 2,359.5 | 2,333.5 | 2,352.5 | +13.0 | +0.6 | 358,900 |
| 7/8 | 2,327.0 | 2,350.0 | 2,323.5 | 2,339.5 | +15.0 | +0.7 | 287,500 |
| 7/5 | 2,341.0 | 2,351.5 | 2,324.5 | 2,324.5 | -26.0 | -1.1 | 270,200 |
| 7/4 | 2,358.0 | 2,360.5 | 2,336.5 | 2,350.5 | -1.0 | +0.0 | 316,600 |
| 7/3 | 2,346.0 | 2,355.5 | 2,322.0 | 2,351.5 | -0.5 | +0.0 | 471,000 |
| 7/2 | 2,358.0 | 2,369.0 | 2,345.5 | 2,352.0 | -3.5 | -0.2 | 459,200 |
| 7/1 | 2,400.0 | 2,407.5 | 2,347.0 | 2,355.5 | -30.5 | -1.3 | 553,700 |
| 6/28 | 2,399.5 | 2,399.5 | 2,371.0 | 2,386.0 | -15.5 | -0.7 | 305,900 |
| 6/27 | 2,424.5 | 2,443.5 | 2,395.5 | 2,401.5 | -39.5 | -1.6 | 302,600 |
| 6/26 | 2,440.5 | 2,448.0 | 2,417.0 | 2,441.0 | +32.5 | +1.4 | 388,700 |
| 6/25 | 2,380.5 | 2,413.0 | 2,376.5 | 2,408.5 | +37.5 | +1.6 | 399,200 |
| 6/24 | 2,390.0 | 2,396.5 | 2,368.5 | 2,371.0 | +2.0 | +0.1 | 272,500 |
| 6/21 | 2,361.5 | 2,401.0 | 2,361.5 | 2,369.0 | +15.5 | +0.7 | 545,800 |
| 6/20 | 2,361.5 | 2,378.0 | 2,329.5 | 2,353.5 | -4.5 | -0.2 | 338,000 |
| 6/19 | 2,356.5 | 2,371.0 | 2,351.0 | 2,358.0 | -4.5 | -0.2 | 156,200 |
| 6/18 | 2,357.0 | 2,380.0 | 2,355.0 | 2,362.5 | +11.5 | +0.5 | 175,300 |
| 6/17 | 2,335.0 | 2,355.5 | 2,309.0 | 2,351.0 | +1.0 | +0.0 | 286,700 |
| 6/14 | 2,326.0 | 2,361.0 | 2,313.5 | 2,350.0 | +9.5 | +0.4 | 328,000 |
| 6/13 | 2,368.5 | 2,371.5 | 2,326.0 | 2,340.5 | -32.0 | -1.4 | 405,700 |
| 6/12 | 2,416.5 | 2,431.5 | 2,372.0 | 2,372.5 | -48.5 | -2.0 | 301,100 |
| 6/11 | 2,440.0 | 2,441.5 | 2,420.0 | 2,421.0 | -31.0 | -1.3 | 264,700 |
| 6/10 | 2,423.5 | 2,460.0 | 2,418.0 | 2,452.0 | +45.0 | +1.9 | 319,500 |
| 6/7 | 2,403.0 | 2,415.0 | 2,395.0 | 2,407.0 | +2.0 | +0.1 | 147,300 |
| 6/6 | 2,420.0 | 2,421.0 | 2,400.0 | 2,405.0 | -14.5 | -0.6 | 261,600 |
| 6/5 | 2,416.5 | 2,441.5 | 2,405.0 | 2,419.5 | -5.5 | -0.2 | 290,700 |
| 6/4 | 2,434.0 | 2,440.0 | 2,411.0 | 2,425.0 | +19.5 | +0.8 | 347,600 |
| 6/3 | 2,440.0 | 2,449.0 | 2,391.0 | 2,405.5 | -32.5 | -1.3 | 527,300 |
▶︎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
