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) |
|---|---|---|---|---|---|---|---|
| 09/10 | 581.0 | 589.5 | 506.0 | 520.5 | -59.0 | -10.2 | 7,267,800 |
| 09/09 | 575.5 | 633.0 | 550.5 | 579.5 | +2.5 | +0.4 | 4,993,200 |
| 09/08 | 529.0 | 593.0 | 508.5 | 577.0 | +44.0 | +8.3 | 4,166,000 |
| 09/07 | 500.5 | 568.0 | 500.5 | 533.0 | +22.5 | +4.4 | 4,568,200 |
| 09/06 | 453.5 | 520.5 | 453.0 | 510.5 | +53.0 | +11.6 | 3,637,600 |
| 09/05 | 467.5 | 512.0 | 449.5 | 457.5 | -18.5 | -3.9 | 3,882,000 |
| 09/04 | 458.0 | 490.0 | 445.5 | 476.0 | +22.0 | +4.9 | 4,179,600 |
| 09/03 | 418.5 | 517.0 | 406.5 | 454.0 | +24.0 | +5.6 | 7,766,400 |
| 09/02 | 463.5 | 463.5 | 387.0 | 430.0 | -33.0 | -7.1 | 6,904,200 |
| 09/01 | 503.0 | 508.5 | 445.5 | 463.0 | -38.0 | -7.6 | 4,045,000 |
| 08/12 | 475.0 | 515.0 | 430.0 | 501.0 | +21.0 | +4.4 | 5,115,000 |
| 08/11 | 482.0 | 510.0 | 425.0 | 480.0 | +3.0 | +0.6 | 5,910,400 |
| 08/10 | 509.5 | 509.5 | 345.5 | 477.0 | -16.5 | -3.3 | 13,321,400 |
| 08/09 | 590.0 | 658.0 | 470.5 | 493.5 | -96.5 | -16.4 | 15,751,000 |
| 08/08 | 706.0 | 708.0 | 495.0 | 590.0 | -115.5 | -16.4 | 17,495,800 |
| 08/07 | 692.0 | 717.5 | 620.5 | 705.5 | +13.5 | +2.0 | 13,333,600 |
| 08/06 | 775.0 | 781.5 | 645.5 | 692.0 | -75.5 | -9.8 | 13,280,400 |
| 08/05 | 710.0 | 828.5 | 701.5 | 767.5 | +55.5 | +7.8 | 12,760,400 |
| 08/04 | 623.5 | 719.0 | 603.0 | 712.0 | +93.0 | +15.0 | 9,247,600 |
| 08/03 | 790.0 | 792.0 | 559.5 | 619.0 | -178.0 | -22.3 | 15,248,600 |
| 08/02 | 895.0 | 904.5 | 790.5 | 797.0 | -97.5 | -10.9 | 8,757,400 |
| 08/01 | 1,100.0 | 1,117.5 | 814.5 | 894.5 | -208.0 | -18.9 | 11,248,600 |
| 07/12 | 1,170.0 | 1,200.0 | 1,090.0 | 1,102.5 | -60.0 | -5.2 | 5,470,000 |
| 07/11 | 1,257.5 | 1,265.0 | 1,065.0 | 1,162.5 | -95.0 | -7.6 | 7,676,600 |
| 07/10 | 1,227.5 | 1,282.5 | 1,170.0 | 1,257.5 | +35.0 | +2.9 | 7,181,000 |
| 07/09 | 1,282.5 | 1,290.0 | 1,137.5 | 1,222.5 | -47.5 | -3.7 | 6,858,600 |
| 07/08 | 1,425.0 | 1,477.5 | 1,245.0 | 1,270.0 | -152.5 | -10.7 | 8,999,600 |
| 07/07 | 1,410.0 | 1,490.0 | 1,395.0 | 1,422.5 | +5.0 | +0.4 | 7,112,800 |
| 07/06 | 1,375.0 | 1,505.0 | 1,352.5 | 1,417.5 | +32.5 | +2.4 | 11,840,600 |
| 07/05 | 1,315.0 | 1,385.0 | 1,165.0 | 1,385.0 | +75.0 | +5.7 | 12,537,200 |
▶︎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
