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) |
|---|---|---|---|---|---|---|---|
| 14/10 | 2,447.0 | 2,667.0 | 2,302.0 | 2,660.0 | +211.0 | +8.6 | 9,732,500 |
| 14/09 | 2,282.0 | 2,488.0 | 2,253.0 | 2,449.0 | +166.0 | +7.3 | 8,786,700 |
| 14/08 | 2,150.0 | 2,378.0 | 2,102.0 | 2,283.0 | +135.0 | +6.3 | 9,190,000 |
| 14/07 | 2,040.0 | 2,190.0 | 2,035.0 | 2,148.0 | +126.0 | +6.2 | 6,943,300 |
| 14/06 | 1,890.0 | 2,071.0 | 1,865.0 | 2,022.0 | +146.0 | +7.8 | 8,293,000 |
| 14/05 | 1,610.0 | 1,895.0 | 1,581.0 | 1,876.0 | +275.0 | +17.2 | 7,354,700 |
| 14/04 | 1,610.0 | 1,688.0 | 1,503.0 | 1,601.0 | +4.0 | +0.3 | 5,988,700 |
| 14/03 | 1,672.0 | 1,704.0 | 1,531.0 | 1,597.0 | -94.0 | -5.6 | 12,525,400 |
| 14/02 | 1,750.0 | 1,815.0 | 1,643.0 | 1,691.0 | -84.0 | -4.7 | 6,110,800 |
| 14/01 | 1,955.0 | 1,955.0 | 1,729.0 | 1,775.0 | -144.0 | -7.5 | 8,050,400 |
| 13/12 | 1,902.5 | 1,955.0 | 1,807.5 | 1,919.0 | +26.5 | +1.4 | 7,712,800 |
| 13/11 | 1,857.5 | 1,990.0 | 1,740.0 | 1,892.5 | +27.5 | +1.5 | 7,105,200 |
| 13/10 | 1,757.5 | 1,900.0 | 1,607.5 | 1,865.0 | +105.0 | +6.0 | 8,877,800 |
| 13/09 | 1,592.5 | 1,782.5 | 1,590.0 | 1,760.0 | +182.5 | +11.6 | 7,380,400 |
| 13/08 | 1,488.5 | 1,607.5 | 1,438.5 | 1,577.5 | +88.5 | +5.9 | 7,685,800 |
| 13/07 | 1,545.0 | 1,635.0 | 1,466.5 | 1,489.0 | -73.5 | -4.7 | 8,772,200 |
| 13/06 | 1,330.0 | 1,567.5 | 1,204.5 | 1,562.5 | +206.0 | +15.2 | 11,989,400 |
| 13/05 | 1,670.0 | 1,760.0 | 1,301.0 | 1,356.5 | -303.5 | -18.3 | 13,955,800 |
| 13/04 | 1,302.5 | 1,847.5 | 1,195.0 | 1,660.0 | +344.5 | +26.2 | 21,488,200 |
| 13/03 | 994.5 | 1,340.0 | 992.5 | 1,315.5 | +320.0 | +32.1 | 14,242,400 |
| 13/02 | 998.0 | 1,008.5 | 921.0 | 995.5 | +2.5 | +0.3 | 5,997,600 |
| 13/01 | 854.5 | 993.5 | 852.5 | 993.0 | +144.5 | +17.0 | 4,540,800 |
| 12/12 | 817.5 | 864.0 | 797.5 | 848.5 | +38.5 | +4.8 | 4,138,400 |
| 12/11 | 750.0 | 831.0 | 732.5 | 810.0 | +66.0 | +8.9 | 5,409,000 |
| 12/10 | 725.0 | 775.0 | 710.5 | 744.0 | +16.0 | +2.2 | 3,865,800 |
| 12/09 | 732.5 | 746.0 | 700.0 | 728.0 | -8.0 | -1.1 | 2,938,400 |
| 12/08 | 684.5 | 750.0 | 681.5 | 736.0 | +46.0 | +6.7 | 4,282,200 |
| 12/07 | 667.0 | 693.5 | 656.5 | 690.0 | +27.5 | +4.2 | 2,045,400 |
| 12/06 | 648.5 | 673.5 | 636.5 | 662.5 | +7.0 | +1.1 | 2,989,800 |
| 12/05 | 658.5 | 677.5 | 602.0 | 655.5 | -6.5 | -1.0 | 4,023,800 |
▶︎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
