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) |
|---|---|---|---|---|---|---|---|
| 12/6 | 2,352.0 | 2,418.5 | 2,348.0 | 2,414.0 | +69.0 | +2.9 | 791,700 |
| 12/5 | 2,279.0 | 2,358.0 | 2,272.5 | 2,345.0 | +65.5 | +2.9 | 786,400 |
| 12/4 | 2,280.5 | 2,294.5 | 2,246.0 | 2,279.5 | +32.5 | +1.5 | 507,400 |
| 12/1 | 2,252.0 | 2,260.5 | 2,225.0 | 2,247.0 | -3.5 | -0.2 | 674,300 |
| 11/30 | 2,301.0 | 2,302.5 | 2,245.5 | 2,250.5 | -60.5 | -2.6 | 531,100 |
| 11/29 | 2,310.5 | 2,370.0 | 2,308.0 | 2,311.0 | +4.5 | +0.2 | 852,700 |
| 11/28 | 2,284.5 | 2,306.5 | 2,277.0 | 2,306.5 | +51.0 | +2.3 | 426,700 |
| 11/27 | 2,265.0 | 2,272.5 | 2,234.5 | 2,255.5 | -3.5 | -0.2 | 293,400 |
| 11/24 | 2,300.0 | 2,302.5 | 2,254.0 | 2,259.0 | -13.5 | -0.6 | 354,700 |
| 11/22 | 2,269.0 | 2,279.5 | 2,255.5 | 2,272.5 | +3.5 | +0.2 | 313,800 |
| 11/21 | 2,275.0 | 2,280.0 | 2,264.5 | 2,269.0 | -5.0 | -0.2 | 319,400 |
| 11/20 | 2,294.5 | 2,329.0 | 2,270.0 | 2,274.0 | +29.5 | +1.3 | 654,600 |
| 11/17 | 2,230.0 | 2,244.5 | 2,210.0 | 2,244.5 | +33.0 | +1.5 | 261,400 |
| 11/16 | 2,209.5 | 2,229.5 | 2,205.0 | 2,211.5 | -25.0 | -1.1 | 209,100 |
| 11/15 | 2,217.5 | 2,245.0 | 2,208.5 | 2,236.5 | +34.5 | +1.6 | 311,200 |
| 11/14 | 2,193.0 | 2,228.0 | 2,193.0 | 2,202.0 | +9.5 | +0.4 | 247,000 |
| 11/13 | 2,270.0 | 2,305.0 | 2,192.5 | 2,192.5 | +3.0 | +0.1 | 673,300 |
| 11/10 | 2,182.0 | 2,191.0 | 2,157.0 | 2,189.5 | -5.0 | -0.2 | 365,700 |
| 11/9 | 2,168.5 | 2,202.0 | 2,149.5 | 2,194.5 | +30.0 | +1.4 | 279,000 |
| 11/8 | 2,173.0 | 2,173.0 | 2,149.0 | 2,164.5 | +1.5 | +0.1 | 227,200 |
| 11/7 | 2,193.5 | 2,196.5 | 2,159.0 | 2,163.0 | -31.0 | -1.4 | 273,600 |
| 11/6 | 2,200.0 | 2,209.0 | 2,191.5 | 2,194.0 | +15.0 | +0.7 | 332,400 |
| 11/2 | 2,193.0 | 2,200.0 | 2,168.5 | 2,179.0 | +0.5 | +0.0 | 255,700 |
| 11/1 | 2,189.0 | 2,194.0 | 2,170.0 | 2,178.5 | +14.5 | +0.7 | 370,300 |
| 10/31 | 2,129.0 | 2,164.0 | 2,115.5 | 2,164.0 | +50.5 | +2.4 | 306,400 |
| 10/30 | 2,142.0 | 2,145.5 | 2,105.5 | 2,113.5 | -29.0 | -1.4 | 1,018,100 |
| 10/27 | 2,128.0 | 2,142.5 | 2,117.0 | 2,142.5 | +34.5 | +1.6 | 306,000 |
| 10/26 | 2,099.0 | 2,118.0 | 2,095.0 | 2,108.0 | -3.5 | -0.2 | 280,600 |
| 10/25 | 2,116.5 | 2,130.5 | 2,107.0 | 2,111.5 | +8.0 | +0.4 | 278,900 |
| 10/24 | 2,073.0 | 2,110.0 | 2,062.5 | 2,103.5 | +35.0 | +1.7 | 330,800 |
▶︎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
