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) |
|---|---|---|---|---|---|---|---|
| 07/04 | 1,370.0 | 1,380.0 | 1,265.0 | 1,310.0 | -65.0 | -4.7 | 5,911,400 |
| 07/03 | 1,387.4 | 1,395.8 | 1,320.8 | 1,375.0 | +0.1 | +0.0 | 7,286,945 |
| 07/02 | 1,349.9 | 1,445.8 | 1,312.4 | 1,374.9 | +33.3 | +2.5 | 6,870,748 |
| 07/01 | 1,324.9 | 1,395.8 | 1,295.8 | 1,341.6 | +33.3 | +2.6 | 4,560,498 |
| 06/12 | 1,320.8 | 1,370.8 | 1,262.4 | 1,308.3 | -29.1 | -2.2 | 8,882,916 |
| 06/11 | 1,433.3 | 1,479.1 | 1,254.1 | 1,337.4 | -129.2 | -8.8 | 5,034,020 |
| 06/10 | 1,416.6 | 1,491.6 | 1,345.8 | 1,466.6 | +29.2 | +2.0 | 5,728,103 |
| 06/09 | 1,354.1 | 1,441.6 | 1,270.8 | 1,437.4 | +62.5 | +4.6 | 9,866,440 |
| 06/08 | 1,308.3 | 1,441.6 | 1,245.8 | 1,374.9 | +70.8 | +5.4 | 9,176,917 |
| 06/07 | 1,374.9 | 1,424.9 | 1,179.1 | 1,304.1 | -79.2 | -5.7 | 3,775,695 |
| 06/06 | 1,333.3 | 1,383.3 | 1,191.6 | 1,383.3 | +91.7 | +7.1 | 7,590,511 |
| 06/05 | 1,624.9 | 1,641.6 | 1,287.4 | 1,291.6 | -345.8 | -21.1 | 7,991,072 |
| 06/04 | 1,595.8 | 1,658.3 | 1,512.4 | 1,637.4 | -8.4 | -0.5 | 7,093,229 |
| 06/03 | 1,620.8 | 1,649.9 | 1,429.1 | 1,645.8 | +25.0 | +1.5 | 7,843,712 |
| 06/02 | 1,674.9 | 1,779.1 | 1,408.3 | 1,620.8 | -50.0 | -3.0 | 8,234,673 |
| 06/01 | 1,762.4 | 1,874.9 | 1,529.1 | 1,670.8 | -75.0 | -4.3 | 9,504,038 |
| 05/12 | 1,554.1 | 1,774.9 | 1,491.6 | 1,745.8 | +179.2 | +11.4 | 9,694,119 |
| 05/11 | 1,374.9 | 1,654.1 | 1,362.4 | 1,566.6 | +208.3 | +15.3 | 9,979,720 |
| 05/10 | 1,320.8 | 1,395.8 | 1,235.4 | 1,358.3 | +37.5 | +2.8 | 10,080,761 |
| 05/09 | 1,190.9 | 1,374.9 | 1,131.9 | 1,320.8 | +136.8 | +11.6 | 9,583,114 |
| 05/08 | 1,128.4 | 1,229.1 | 1,065.9 | 1,184.0 | +59.1 | +5.3 | 4,674,278 |
| 05/07 | 1,076.3 | 1,135.4 | 1,065.9 | 1,124.9 | +45.1 | +4.2 | 2,702,902 |
| 05/06 | 953.1 | 1,086.7 | 951.3 | 1,079.8 | +126.7 | +13.3 | 6,793,687 |
| 05/05 | 960.0 | 984.3 | 885.4 | 953.1 | -12.1 | -1.3 | 2,926,392 |
| 05/04 | 1,041.6 | 1,048.6 | 961.7 | 965.2 | -90.3 | -8.6 | 3,705,150 |
| 05/03 | 1,008.6 | 1,069.4 | 953.1 | 1,055.5 | +45.1 | +4.5 | 6,157,490 |
| 05/02 | 989.5 | 1,039.9 | 977.4 | 1,010.4 | +26.1 | +2.7 | 2,349,811 |
| 05/01 | 937.4 | 986.1 | 930.5 | 984.3 | +48.6 | +5.2 | 2,404,819 |
| 04/12 | 963.5 | 972.2 | 899.2 | 935.7 | -27.8 | -2.9 | 2,801,687 |
| 04/11 | 979.1 | 1,022.5 | 960.0 | 963.5 | -24.3 | -2.5 | 2,025,520 |
▶︎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
