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
2,990
円
(20:08)
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 |
|---|---|
| 2,998.0 (24/11/26) | 2,048.5 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,998.0 (24/11/26) | 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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 2,965.0 | 2,978.0 | 2,952.0 | 2,971.0 | +6.5 | +0.2 | 192,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 5/31 | 2,447.0 | 2,448.0 | 2,411.0 | 2,438.0 | -2.5 | -0.1 | 596,900 |
| 5/30 | 2,392.5 | 2,440.5 | 2,381.0 | 2,440.5 | +21.0 | +0.9 | 479,800 |
| 5/29 | 2,474.0 | 2,483.5 | 2,419.5 | 2,419.5 | -85.5 | -3.4 | 470,100 |
| 5/28 | 2,553.0 | 2,556.5 | 2,503.0 | 2,505.0 | -47.0 | -1.8 | 304,800 |
| 5/27 | 2,558.0 | 2,558.0 | 2,530.0 | 2,552.0 | +7.5 | +0.3 | 150,900 |
| 5/24 | 2,523.5 | 2,571.5 | 2,523.5 | 2,544.5 | +26.0 | +1.0 | 407,600 |
| 5/23 | 2,527.5 | 2,546.0 | 2,511.0 | 2,518.5 | -9.0 | -0.4 | 257,600 |
| 5/22 | 2,598.0 | 2,613.5 | 2,525.5 | 2,527.5 | +27.0 | +1.1 | 417,600 |
| 5/21 | 2,518.0 | 2,548.5 | 2,500.0 | 2,500.5 | -10.0 | -0.4 | 319,100 |
| 5/20 | 2,486.0 | 2,526.5 | 2,482.0 | 2,510.5 | +21.5 | +0.9 | 348,200 |
| 5/17 | 2,500.0 | 2,517.5 | 2,476.5 | 2,489.0 | -23.5 | -0.9 | 492,500 |
| 5/16 | 2,538.0 | 2,624.0 | 2,474.0 | 2,512.5 | -156.5 | -5.9 | 1,045,900 |
| 5/15 | 2,699.0 | 2,706.0 | 2,651.0 | 2,669.0 | -17.5 | -0.7 | 328,300 |
| 5/14 | 2,649.5 | 2,687.0 | 2,640.0 | 2,686.5 | +37.5 | +1.4 | 337,900 |
| 5/13 | 2,624.0 | 2,649.0 | 2,617.5 | 2,649.0 | +9.0 | +0.3 | 306,000 |
| 5/10 | 2,630.0 | 2,645.0 | 2,612.5 | 2,640.0 | +21.0 | +0.8 | 145,200 |
| 5/9 | 2,599.5 | 2,659.0 | 2,574.0 | 2,619.0 | +39.0 | +1.5 | 234,600 |
| 5/8 | 2,600.0 | 2,615.0 | 2,580.0 | 2,580.0 | -1.5 | -0.1 | 207,200 |
| 5/7 | 2,583.5 | 2,607.5 | 2,579.5 | 2,581.5 | -27.5 | -1.1 | 276,600 |
| 5/2 | 2,591.5 | 2,609.5 | 2,582.0 | 2,609.0 | +25.0 | +1.0 | 116,600 |
| 5/1 | 2,600.0 | 2,609.5 | 2,581.0 | 2,584.0 | -34.5 | -1.3 | 145,500 |
| 4/30 | 2,600.0 | 2,618.5 | 2,572.5 | 2,618.5 | +34.0 | +1.3 | 248,400 |
| 4/26 | 2,552.0 | 2,585.0 | 2,528.0 | 2,584.5 | +23.0 | +0.9 | 313,400 |
| 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 |
▶︎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
