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
2,974.8
円
(15:24)
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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 2,986.0 | 2,998.0 | 2,956.0 | 2,982.0 | +5.0 | +0.2 | 637,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,625.0 | 2,639.0 | 2,528.0 | 2,584.5 | -30.0 | -1.2 | 1,166,200 |
| 4/19 | 2,644.0 | 2,660.5 | 2,574.5 | 2,614.5 | -47.0 | -1.8 | 1,252,800 |
| 4/12 | 2,613.0 | 2,671.0 | 2,588.5 | 2,661.5 | +53.0 | +2.0 | 1,092,600 |
| 4/5 | 2,645.0 | 2,648.0 | 2,557.5 | 2,608.5 | -46.5 | -1.8 | 1,398,500 |
| 3/29 | 2,660.0 | 2,734.5 | 2,576.0 | 2,655.0 | -7.0 | -0.3 | 4,636,400 |
| 3/22 | 2,530.5 | 2,664.5 | 2,523.5 | 2,662.0 | +145.0 | +5.8 | 2,197,800 |
| 3/15 | 2,461.0 | 2,531.0 | 2,428.5 | 2,517.0 | +47.0 | +1.9 | 1,468,000 |
| 3/8 | 2,517.0 | 2,517.0 | 2,430.5 | 2,470.0 | -61.0 | -2.4 | 2,130,600 |
| 3/1 | 2,570.0 | 2,592.0 | 2,516.0 | 2,531.0 | -21.5 | -0.8 | 1,692,700 |
| 2/22 | 2,544.0 | 2,563.0 | 2,488.0 | 2,552.5 | +47.0 | +1.9 | 1,121,600 |
| 2/16 | 2,553.5 | 2,555.0 | 2,450.5 | 2,505.5 | -51.5 | -2.0 | 1,977,500 |
| 2/9 | 2,590.0 | 2,610.0 | 2,529.0 | 2,557.0 | -30.0 | -1.2 | 1,474,300 |
| 2/2 | 2,509.5 | 2,600.0 | 2,505.0 | 2,587.0 | +80.5 | +3.2 | 1,318,300 |
| 1/26 | 2,505.0 | 2,556.5 | 2,472.5 | 2,506.5 | +8.5 | +0.3 | 1,298,100 |
| 1/19 | 2,507.5 | 2,552.5 | 2,478.0 | 2,498.0 | -16.0 | -0.6 | 1,794,600 |
| 1/12 | 2,506.0 | 2,568.0 | 2,502.5 | 2,514.0 | +44.0 | +1.8 | 1,368,400 |
| 1/5 | 2,429.0 | 2,481.5 | 2,401.0 | 2,470.0 | +24.0 | +1.0 | 603,700 |
| 12/29 | 2,449.0 | 2,449.0 | 2,387.5 | 2,446.0 | +33.0 | +1.4 | 1,114,800 |
| 12/22 | 2,400.0 | 2,423.5 | 2,358.0 | 2,413.0 | -2.5 | -0.1 | 1,328,900 |
| 12/15 | 2,409.0 | 2,489.5 | 2,401.5 | 2,415.5 | +28.0 | +1.2 | 1,774,500 |
| 12/8 | 2,280.5 | 2,433.0 | 2,246.0 | 2,387.5 | +140.5 | +6.3 | 3,097,900 |
| 12/1 | 2,265.0 | 2,370.0 | 2,225.0 | 2,247.0 | -12.0 | -0.5 | 2,778,200 |
| 11/24 | 2,294.5 | 2,329.0 | 2,254.0 | 2,259.0 | +14.5 | +0.7 | 1,642,500 |
| 11/17 | 2,270.0 | 2,305.0 | 2,192.5 | 2,244.5 | +55.0 | +2.5 | 1,702,000 |
| 11/10 | 2,200.0 | 2,209.0 | 2,149.0 | 2,189.5 | +10.5 | +0.5 | 1,477,900 |
| 11/2 | 2,142.0 | 2,200.0 | 2,105.5 | 2,179.0 | +36.5 | +1.7 | 1,950,500 |
| 10/27 | 2,096.5 | 2,142.5 | 2,062.5 | 2,142.5 | +45.5 | +2.2 | 1,499,900 |
| 10/20 | 2,199.0 | 2,199.0 | 2,084.0 | 2,097.0 | -127.5 | -5.7 | 1,860,200 |
| 10/13 | 2,232.0 | 2,251.5 | 2,202.5 | 2,224.5 | -8.0 | -0.4 | 1,552,800 |
| 10/6 | 2,250.0 | 2,285.0 | 2,147.0 | 2,232.5 | -1.0 | +0.0 | 2,503,500 |
▶︎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
