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 |
|---|---|
| 2,993.0 (24/11/21) | 2,048.5 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,993.0 (24/11/21) | 2,048.5 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,738.5 | 2,998.0 | 2,728.0 | 2,982.0 | +196.0 | +7.0 | 7,350,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/04 | 1,979.0 | 1,981.0 | 1,790.0 | 1,918.0 | -42.0 | -2.1 | 14,876,400 |
| 17/03 | 2,076.0 | 2,110.0 | 1,960.0 | 1,960.0 | -100.0 | -4.9 | 14,462,500 |
| 17/02 | 2,077.0 | 2,282.0 | 2,026.0 | 2,060.0 | -22.0 | -1.1 | 12,245,300 |
| 17/01 | 2,180.0 | 2,333.0 | 2,019.0 | 2,082.0 | -76.0 | -3.5 | 10,498,700 |
| 16/12 | 2,229.0 | 2,274.0 | 2,101.0 | 2,158.0 | -57.0 | -2.6 | 9,449,500 |
| 16/11 | 2,068.0 | 2,292.0 | 1,952.0 | 2,215.0 | +114.0 | +5.4 | 10,846,000 |
| 16/10 | 2,080.0 | 2,188.0 | 1,970.0 | 2,101.0 | +53.0 | +2.6 | 11,617,300 |
| 16/09 | 2,217.0 | 2,286.0 | 2,002.0 | 2,048.0 | -156.0 | -7.1 | 9,884,800 |
| 16/08 | 2,329.0 | 2,406.0 | 1,975.0 | 2,204.0 | -141.0 | -6.0 | 12,247,700 |
| 16/07 | 2,219.0 | 2,359.0 | 2,094.0 | 2,345.0 | +143.0 | +6.5 | 7,576,200 |
| 16/06 | 2,322.0 | 2,323.0 | 2,068.0 | 2,202.0 | -130.0 | -5.6 | 12,768,500 |
| 16/05 | 2,233.0 | 2,407.0 | 2,098.0 | 2,332.0 | +29.0 | +1.3 | 12,065,900 |
| 16/04 | 2,518.0 | 2,540.0 | 2,248.0 | 2,303.0 | -226.0 | -8.9 | 11,597,500 |
| 16/03 | 2,591.0 | 2,816.0 | 2,510.0 | 2,529.0 | -72.0 | -2.8 | 15,468,300 |
| 16/02 | 3,030.0 | 3,185.0 | 2,390.0 | 2,601.0 | -404.0 | -13.4 | 12,868,200 |
| 16/01 | 3,195.0 | 3,235.0 | 2,738.0 | 3,005.0 | -200.0 | -6.2 | 9,019,100 |
| 15/12 | 3,290.0 | 3,345.0 | 2,980.0 | 3,205.0 | -80.0 | -2.4 | 8,087,400 |
| 15/11 | 3,090.0 | 3,365.0 | 3,020.0 | 3,285.0 | +165.0 | +5.3 | 8,242,100 |
| 15/10 | 2,999.0 | 3,210.0 | 2,981.0 | 3,120.0 | +151.0 | +5.1 | 8,006,400 |
| 15/09 | 3,230.0 | 3,320.0 | 2,819.0 | 2,969.0 | -261.0 | -8.1 | 9,089,500 |
| 15/08 | 3,080.0 | 3,800.0 | 2,905.0 | 3,230.0 | +165.0 | +5.4 | 15,542,200 |
| 15/07 | 2,996.0 | 3,250.0 | 2,971.0 | 3,065.0 | +87.0 | +2.9 | 8,043,300 |
| 15/06 | 3,105.0 | 3,190.0 | 2,898.0 | 2,978.0 | -167.0 | -5.3 | 9,239,600 |
| 15/05 | 3,105.0 | 3,200.0 | 2,791.0 | 3,145.0 | +15.0 | +0.5 | 9,267,700 |
| 15/04 | 3,135.0 | 3,440.0 | 3,100.0 | 3,130.0 | 0 | 0.0 | 9,514,600 |
| 15/03 | 2,938.0 | 3,375.0 | 2,892.0 | 3,130.0 | +242.0 | +8.4 | 10,831,200 |
| 15/02 | 2,861.0 | 2,917.0 | 2,641.0 | 2,888.0 | +53.0 | +1.9 | 8,469,400 |
| 15/01 | 2,639.0 | 2,880.0 | 2,596.0 | 2,835.0 | +184.0 | +6.9 | 7,408,500 |
| 14/12 | 2,469.0 | 2,705.0 | 2,427.0 | 2,651.0 | +214.0 | +8.8 | 10,518,900 |
| 14/11 | 2,756.0 | 2,765.0 | 2,315.0 | 2,437.0 | -223.0 | -8.4 | 9,777,300 |
▶︎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
