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) |
|---|---|---|---|---|---|---|---|
| 3/7 | 2,467.5 | 2,504.0 | 2,462.0 | 2,502.0 | +23.0 | +0.9 | 319,700 |
| 3/6 | 2,450.0 | 2,491.5 | 2,430.5 | 2,479.0 | +5.5 | +0.2 | 391,400 |
| 3/5 | 2,463.5 | 2,488.0 | 2,445.5 | 2,473.5 | +1.5 | +0.1 | 444,400 |
| 3/4 | 2,517.0 | 2,517.0 | 2,470.0 | 2,472.0 | -59.0 | -2.3 | 559,600 |
| 3/1 | 2,575.0 | 2,575.5 | 2,516.0 | 2,531.0 | -49.5 | -1.9 | 443,900 |
| 2/29 | 2,584.0 | 2,592.0 | 2,555.0 | 2,580.5 | +16.0 | +0.6 | 370,400 |
| 2/28 | 2,552.5 | 2,576.5 | 2,543.5 | 2,564.5 | +11.5 | +0.5 | 260,200 |
| 2/27 | 2,571.0 | 2,574.5 | 2,545.5 | 2,553.0 | -25.5 | -1.0 | 285,500 |
| 2/26 | 2,570.0 | 2,588.0 | 2,561.5 | 2,578.5 | +26.0 | +1.0 | 332,700 |
| 2/22 | 2,515.5 | 2,552.5 | 2,505.0 | 2,552.5 | +40.0 | +1.6 | 328,100 |
| 2/21 | 2,525.0 | 2,527.0 | 2,488.0 | 2,512.5 | -23.0 | -0.9 | 264,900 |
| 2/20 | 2,560.0 | 2,560.0 | 2,522.0 | 2,535.5 | -11.5 | -0.5 | 246,100 |
| 2/19 | 2,544.0 | 2,563.0 | 2,522.0 | 2,547.0 | +41.5 | +1.7 | 282,500 |
| 2/16 | 2,491.0 | 2,510.5 | 2,482.0 | 2,505.5 | +24.5 | +1.0 | 365,200 |
| 2/15 | 2,553.0 | 2,553.0 | 2,462.0 | 2,481.0 | -44.0 | -1.7 | 445,200 |
| 2/14 | 2,540.0 | 2,543.5 | 2,486.0 | 2,525.0 | -17.0 | -0.7 | 357,100 |
| 2/13 | 2,553.5 | 2,555.0 | 2,450.5 | 2,542.0 | -15.0 | -0.6 | 810,000 |
| 2/9 | 2,540.5 | 2,580.5 | 2,536.0 | 2,557.0 | +2.0 | +0.1 | 358,500 |
| 2/8 | 2,558.0 | 2,574.0 | 2,529.0 | 2,555.0 | -4.0 | -0.2 | 261,600 |
| 2/7 | 2,565.0 | 2,569.5 | 2,536.0 | 2,559.0 | -11.0 | -0.4 | 227,700 |
| 2/6 | 2,597.5 | 2,610.0 | 2,568.0 | 2,570.0 | -4.5 | -0.2 | 321,800 |
| 2/5 | 2,590.0 | 2,596.5 | 2,563.5 | 2,574.5 | -12.5 | -0.5 | 304,700 |
| 2/2 | 2,585.0 | 2,600.0 | 2,552.5 | 2,587.0 | +12.0 | +0.5 | 242,800 |
| 2/1 | 2,560.5 | 2,583.0 | 2,530.0 | 2,575.0 | +1.0 | +0.0 | 345,300 |
| 1/31 | 2,540.5 | 2,574.0 | 2,540.5 | 2,574.0 | +18.0 | +0.7 | 338,600 |
| 1/30 | 2,535.0 | 2,567.5 | 2,534.5 | 2,556.0 | +27.5 | +1.1 | 267,300 |
| 1/29 | 2,509.5 | 2,534.5 | 2,505.0 | 2,528.5 | +22.0 | +0.9 | 124,300 |
| 1/26 | 2,529.0 | 2,547.5 | 2,504.0 | 2,506.5 | -30.5 | -1.2 | 243,500 |
| 1/25 | 2,521.0 | 2,540.5 | 2,501.0 | 2,537.0 | +28.0 | +1.1 | 208,100 |
| 1/24 | 2,520.5 | 2,521.5 | 2,492.0 | 2,509.0 | -15.5 | -0.6 | 307,800 |
▶︎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
