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) |
|---|---|---|---|---|---|---|---|
| 1/23 | 2,549.0 | 2,556.5 | 2,515.5 | 2,524.5 | -21.5 | -0.8 | 241,600 |
| 1/22 | 2,505.0 | 2,546.0 | 2,472.5 | 2,546.0 | +48.0 | +1.9 | 297,100 |
| 1/19 | 2,500.0 | 2,505.0 | 2,481.5 | 2,498.0 | +10.5 | +0.4 | 243,400 |
| 1/18 | 2,517.5 | 2,522.0 | 2,487.0 | 2,487.5 | -23.0 | -0.9 | 248,500 |
| 1/17 | 2,517.0 | 2,538.0 | 2,498.0 | 2,510.5 | -5.5 | -0.2 | 282,400 |
| 1/16 | 2,504.5 | 2,552.5 | 2,501.5 | 2,516.0 | +16.0 | +0.6 | 551,500 |
| 1/15 | 2,507.5 | 2,512.5 | 2,478.0 | 2,500.0 | -14.0 | -0.6 | 468,800 |
| 1/12 | 2,522.0 | 2,527.0 | 2,508.5 | 2,514.0 | -8.0 | -0.3 | 316,600 |
| 1/11 | 2,549.5 | 2,568.0 | 2,520.0 | 2,522.0 | -13.5 | -0.5 | 296,000 |
| 1/10 | 2,545.0 | 2,559.0 | 2,529.5 | 2,535.5 | +2.0 | +0.1 | 358,400 |
| 1/9 | 2,506.0 | 2,536.0 | 2,502.5 | 2,533.5 | +63.5 | +2.6 | 397,400 |
| 1/5 | 2,471.0 | 2,481.5 | 2,456.0 | 2,470.0 | +20.0 | +0.8 | 358,400 |
| 1/4 | 2,429.0 | 2,450.0 | 2,401.0 | 2,450.0 | +4.0 | +0.2 | 245,300 |
| 12/29 | 2,422.0 | 2,446.0 | 2,413.5 | 2,446.0 | +16.0 | +0.7 | 161,200 |
| 12/28 | 2,396.0 | 2,430.0 | 2,390.5 | 2,430.0 | +14.5 | +0.6 | 254,300 |
| 12/27 | 2,405.0 | 2,419.0 | 2,387.5 | 2,415.5 | +4.0 | +0.2 | 279,500 |
| 12/26 | 2,423.0 | 2,426.5 | 2,398.5 | 2,411.5 | -15.0 | -0.6 | 174,900 |
| 12/25 | 2,449.0 | 2,449.0 | 2,404.5 | 2,426.5 | +13.5 | +0.6 | 244,900 |
| 12/22 | 2,377.0 | 2,416.5 | 2,368.0 | 2,413.0 | +36.5 | +1.5 | 271,800 |
| 12/21 | 2,377.5 | 2,397.0 | 2,371.0 | 2,376.5 | -31.0 | -1.3 | 184,900 |
| 12/20 | 2,390.5 | 2,423.5 | 2,389.0 | 2,407.5 | +3.0 | +0.1 | 270,200 |
| 12/19 | 2,377.5 | 2,406.0 | 2,362.0 | 2,404.5 | +10.0 | +0.4 | 360,000 |
| 12/18 | 2,400.0 | 2,403.5 | 2,358.0 | 2,394.5 | -21.0 | -0.9 | 242,000 |
| 12/15 | 2,444.0 | 2,444.0 | 2,401.5 | 2,415.5 | +4.0 | +0.2 | 310,900 |
| 12/14 | 2,441.0 | 2,453.5 | 2,402.0 | 2,411.5 | -25.0 | -1.0 | 221,600 |
| 12/13 | 2,480.0 | 2,489.5 | 2,424.0 | 2,436.5 | -21.0 | -0.9 | 297,000 |
| 12/12 | 2,450.0 | 2,478.0 | 2,436.0 | 2,457.5 | +4.5 | +0.2 | 394,500 |
| 12/11 | 2,409.0 | 2,453.0 | 2,405.0 | 2,453.0 | +65.5 | +2.7 | 550,500 |
| 12/8 | 2,400.0 | 2,417.5 | 2,373.5 | 2,387.5 | +12.5 | +0.5 | 570,000 |
| 12/7 | 2,403.5 | 2,433.0 | 2,367.0 | 2,375.0 | -39.0 | -1.6 | 442,400 |
▶︎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
