!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
ー
円
(ー)
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) |
---|---|---|---|---|---|---|---|
24/05 | 2,600.0 | 2,609.5 | 2,581.0 | 2,609.0 | -9.5 | -0.4 | 378,700 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
21/10 | 2,160.0 | 2,208.0 | 1,970.0 | 2,015.0 | -189.0 | -8.6 | 8,650,500 |
21/09 | 1,904.0 | 2,221.0 | 1,883.0 | 2,204.0 | +301.0 | +15.8 | 8,625,100 |
21/08 | 1,805.0 | 1,958.0 | 1,675.0 | 1,903.0 | +104.0 | +5.8 | 8,559,300 |
21/07 | 1,815.0 | 1,923.0 | 1,752.0 | 1,799.0 | -15.0 | -0.8 | 8,065,700 |
21/06 | 1,740.0 | 1,972.0 | 1,674.0 | 1,814.0 | +85.0 | +4.9 | 11,514,900 |
21/05 | 1,742.0 | 1,805.0 | 1,568.0 | 1,729.0 | -13.0 | -0.8 | 8,839,200 |
21/04 | 1,865.0 | 1,870.0 | 1,653.0 | 1,742.0 | -106.0 | -5.7 | 6,502,100 |
21/03 | 1,843.0 | 1,975.0 | 1,794.0 | 1,848.0 | +19.0 | +1.0 | 13,465,600 |
21/02 | 1,470.0 | 1,859.0 | 1,467.0 | 1,829.0 | +354.0 | +24.0 | 8,792,900 |
21/01 | 1,479.0 | 1,521.0 | 1,411.0 | 1,475.0 | +1.0 | +0.1 | 6,504,300 |
20/12 | 1,613.0 | 1,694.0 | 1,415.0 | 1,474.0 | -154.0 | -9.5 | 8,897,100 |
20/11 | 1,475.0 | 1,929.0 | 1,475.0 | 1,628.0 | +159.0 | +10.8 | 14,624,000 |
20/10 | 1,619.0 | 1,780.0 | 1,461.0 | 1,469.0 | -133.0 | -8.3 | 9,371,100 |
20/09 | 1,487.0 | 1,700.0 | 1,435.0 | 1,602.0 | +92.0 | +6.1 | 11,416,900 |
20/08 | 1,170.0 | 1,531.0 | 1,167.0 | 1,510.0 | +332.0 | +28.2 | 7,892,000 |
20/07 | 1,389.0 | 1,424.0 | 1,165.0 | 1,178.0 | -217.0 | -15.6 | 9,122,700 |
20/06 | 1,327.0 | 1,581.0 | 1,307.0 | 1,395.0 | +43.0 | +3.2 | 12,952,600 |
20/05 | 1,104.0 | 1,425.0 | 1,042.0 | 1,352.0 | +236.0 | +21.2 | 14,222,600 |
20/04 | 1,033.0 | 1,128.0 | 894.0 | 1,116.0 | +60.0 | +5.7 | 14,614,700 |
20/03 | 1,402.0 | 1,479.0 | 954.0 | 1,056.0 | -370.0 | -26.0 | 23,826,700 |
20/02 | 1,702.0 | 1,815.0 | 1,416.0 | 1,426.0 | -302.0 | -17.5 | 7,679,600 |
20/01 | 1,844.0 | 1,878.0 | 1,705.0 | 1,728.0 | -127.0 | -6.9 | 5,811,700 |
19/12 | 1,829.0 | 1,959.0 | 1,818.0 | 1,855.0 | +18.0 | +1.0 | 6,200,700 |
19/11 | 1,708.0 | 1,891.0 | 1,706.0 | 1,837.0 | +103.0 | +5.9 | 7,657,400 |
19/10 | 1,763.0 | 1,798.0 | 1,696.0 | 1,734.0 | -14.0 | -0.8 | 7,410,800 |
19/09 | 1,653.0 | 1,837.0 | 1,605.0 | 1,748.0 | +89.0 | +5.4 | 7,876,700 |
19/08 | 1,567.0 | 1,696.0 | 1,462.0 | 1,659.0 | +71.0 | +4.5 | 9,247,900 |
19/07 | 1,664.0 | 1,697.0 | 1,558.0 | 1,588.0 | -61.0 | -3.7 | 6,109,100 |
19/06 | 1,653.0 | 1,739.0 | 1,616.0 | 1,649.0 | -33.0 | -2.0 | 6,794,900 |
19/05 | 1,547.0 | 1,767.0 | 1,447.0 | 1,682.0 | +132.0 | +8.5 | 9,988,200 |
▶︎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