！決算発表予定日 2024/05/15
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
2,616.2
円
(20:46)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,734.5 (24/03/27) | 2,028.0 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,734.5 (24/03/27) | 2,401.0 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,645.0 | 2,671.0 | 2,557.5 | 2,626.0 | -29.0 | -1.1 | 4,371,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 2,575.0 | 2,734.5 | 2,428.5 | 2,655.0 | +74.5 | +2.9 | 10,876,700 |
| 24/02 | 2,560.5 | 2,610.0 | 2,450.5 | 2,580.5 | +6.5 | +0.3 | 6,410,300 |
| 24/01 | 2,429.0 | 2,574.0 | 2,401.0 | 2,574.0 | +128.0 | +5.2 | 5,795,000 |
| 23/12 | 2,252.0 | 2,489.5 | 2,225.0 | 2,446.0 | +195.5 | +8.7 | 7,990,400 |
| 23/11 | 2,189.0 | 2,370.0 | 2,149.0 | 2,250.5 | +86.5 | +4.0 | 7,552,300 |
| 23/10 | 2,250.0 | 2,285.0 | 2,062.5 | 2,164.0 | -69.5 | -3.1 | 8,740,900 |
| 23/09 | 2,335.0 | 2,386.5 | 2,203.0 | 2,233.5 | -102.5 | -4.4 | 8,268,700 |
| 23/08 | 2,238.0 | 2,400.0 | 2,190.0 | 2,336.0 | +89.5 | +4.0 | 9,723,300 |
| 23/07 | 2,134.0 | 2,257.5 | 2,080.0 | 2,246.5 | +113.0 | +5.3 | 7,625,200 |
| 23/06 | 2,038.0 | 2,246.0 | 2,028.0 | 2,133.5 | +98.5 | +4.8 | 9,341,400 |
| 23/05 | 2,263.0 | 2,344.0 | 2,035.0 | 2,035.0 | -204.0 | -9.1 | 9,746,900 |
| 23/04 | 2,125.0 | 2,246.0 | 2,109.0 | 2,239.0 | +130.0 | +6.2 | 6,217,600 |
| 23/03 | 2,128.0 | 2,220.0 | 2,036.0 | 2,109.0 | -20.0 | -0.9 | 12,873,000 |
| 23/02 | 2,373.0 | 2,387.0 | 2,073.0 | 2,129.0 | -240.0 | -10.1 | 10,873,800 |
| 23/01 | 2,324.0 | 2,380.0 | 2,214.0 | 2,369.0 | +20.0 | +0.9 | 5,190,900 |
| 22/12 | 2,430.0 | 2,439.0 | 2,254.0 | 2,349.0 | -86.0 | -3.5 | 5,796,700 |
| 22/11 | 2,310.0 | 2,460.0 | 2,222.0 | 2,435.0 | +145.0 | +6.3 | 9,241,200 |
| 22/10 | 2,303.0 | 2,434.0 | 2,217.0 | 2,290.0 | -32.0 | -1.4 | 8,409,000 |
| 22/09 | 2,210.0 | 2,426.0 | 2,115.0 | 2,322.0 | +81.0 | +3.6 | 8,794,000 |
| 22/08 | 2,193.0 | 2,306.0 | 2,140.0 | 2,241.0 | +62.0 | +2.9 | 8,144,600 |
| 22/07 | 2,210.0 | 2,212.0 | 1,954.0 | 2,179.0 | -41.0 | -1.9 | 7,801,400 |
| 22/06 | 2,129.0 | 2,273.0 | 2,017.0 | 2,220.0 | +91.0 | +4.3 | 7,176,500 |
| 22/05 | 2,198.0 | 2,234.0 | 1,893.0 | 2,129.0 | -64.0 | -2.9 | 9,133,200 |
| 22/04 | 2,071.0 | 2,220.0 | 2,012.0 | 2,193.0 | +100.0 | +4.8 | 6,265,600 |
| 22/03 | 1,968.0 | 2,205.0 | 1,838.0 | 2,093.0 | +151.0 | +7.8 | 12,149,900 |
| 22/02 | 1,833.0 | 2,049.0 | 1,808.0 | 1,942.0 | +116.0 | +6.4 | 6,928,700 |
| 22/01 | 1,870.0 | 1,924.0 | 1,753.0 | 1,826.0 | -53.0 | -2.8 | 5,853,000 |
| 21/12 | 1,841.0 | 1,987.0 | 1,799.0 | 1,879.0 | +19.0 | +1.0 | 9,046,500 |
| 21/11 | 2,025.0 | 2,267.0 | 1,852.0 | 1,860.0 | -155.0 | -7.7 | 9,869,400 |
| 21/10 | 2,160.0 | 2,208.0 | 1,970.0 | 2,015.0 | -189.0 | -8.6 | 8,650,500 |
▶︎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