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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,916.0 | 2,993.0 | 2,850.5 | 2,977.0 | +52.0 | +1.8 | 2,348,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 2,812.0 | 2,973.5 | 2,782.5 | 2,925.0 | +117.5 | +4.2 | 3,010,400 |
| 11/8 | 2,760.0 | 2,834.5 | 2,728.0 | 2,807.5 | +56.5 | +2.1 | 1,155,300 |
| 11/1 | 2,746.5 | 2,803.5 | 2,733.5 | 2,751.0 | +2.0 | +0.1 | 2,149,300 |
| 10/25 | 2,808.0 | 2,818.0 | 2,723.0 | 2,749.0 | -57.5 | -2.1 | 1,383,400 |
| 10/18 | 2,830.0 | 2,870.5 | 2,805.0 | 2,806.5 | -5.5 | -0.2 | 956,200 |
| 10/11 | 2,866.0 | 2,886.5 | 2,792.5 | 2,812.0 | -32.5 | -1.1 | 1,644,500 |
| 10/4 | 2,865.5 | 2,928.0 | 2,781.0 | 2,844.5 | -93.5 | -3.2 | 1,726,500 |
| 9/27 | 2,941.0 | 2,950.0 | 2,891.5 | 2,938.0 | +29.5 | +1.0 | 1,607,700 |
| 9/20 | 2,889.0 | 2,947.5 | 2,837.0 | 2,908.5 | +69.5 | +2.5 | 1,599,400 |
| 9/13 | 2,770.0 | 2,905.5 | 2,768.0 | 2,839.0 | +25.5 | +0.9 | 1,917,400 |
| 9/6 | 2,795.0 | 2,874.0 | 2,777.5 | 2,813.5 | +30.5 | +1.1 | 1,940,900 |
| 8/30 | 2,616.0 | 2,785.0 | 2,616.0 | 2,783.0 | +186.0 | +7.2 | 2,637,600 |
| 8/23 | 2,460.0 | 2,624.0 | 2,438.0 | 2,597.0 | +103.5 | +4.2 | 1,890,700 |
| 8/16 | 2,514.0 | 2,527.0 | 2,424.0 | 2,493.5 | +229.5 | +10.1 | 2,382,000 |
| 8/9 | 2,229.5 | 2,322.5 | 2,048.5 | 2,264.0 | -57.0 | -2.5 | 2,458,200 |
| 8/2 | 2,508.0 | 2,533.0 | 2,319.5 | 2,321.0 | -169.5 | -6.8 | 1,624,400 |
| 7/26 | 2,470.0 | 2,522.0 | 2,465.5 | 2,490.5 | +20.0 | +0.8 | 1,754,200 |
| 7/19 | 2,437.5 | 2,484.5 | 2,422.0 | 2,470.5 | +31.0 | +1.3 | 1,656,300 |
| 7/12 | 2,327.0 | 2,470.0 | 2,323.5 | 2,439.5 | +115.0 | +5.0 | 2,104,200 |
| 7/5 | 2,400.0 | 2,407.5 | 2,322.0 | 2,324.5 | -61.5 | -2.6 | 2,070,700 |
| 6/28 | 2,390.0 | 2,448.0 | 2,368.5 | 2,386.0 | +17.0 | +0.7 | 1,668,900 |
| 6/21 | 2,335.0 | 2,401.0 | 2,309.0 | 2,369.0 | +19.0 | +0.8 | 1,502,000 |
| 6/14 | 2,423.5 | 2,460.0 | 2,313.5 | 2,350.0 | -57.0 | -2.4 | 1,619,000 |
| 6/7 | 2,440.0 | 2,449.0 | 2,391.0 | 2,407.0 | -31.0 | -1.3 | 1,574,500 |
| 5/31 | 2,558.0 | 2,558.0 | 2,381.0 | 2,438.0 | -106.5 | -4.2 | 2,002,500 |
| 5/24 | 2,486.0 | 2,613.5 | 2,482.0 | 2,544.5 | +55.5 | +2.2 | 1,750,100 |
| 5/17 | 2,624.0 | 2,706.0 | 2,474.0 | 2,489.0 | -151.0 | -5.7 | 2,510,600 |
| 5/10 | 2,583.5 | 2,659.0 | 2,574.0 | 2,640.0 | +31.0 | +1.2 | 863,600 |
| 5/2 | 2,600.0 | 2,618.5 | 2,572.5 | 2,609.0 | +24.5 | +1.0 | 510,500 |
| 4/26 | 2,625.0 | 2,639.0 | 2,528.0 | 2,584.5 | -30.0 | -1.2 | 1,166,200 |
▶︎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
