！決算発表予定日 2024/05/15
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
2,594.1
円
(09:41)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,734.5 (24/03/27) | 2,028.0 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,734.5 (24/03/27) | 2,401.0 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,600.0 | 2,618.5 | 2,572.5 | 2,596.0 | +11.5 | +0.4 | 415,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 2,271.5 | 2,290.0 | 2,203.0 | 2,233.5 | -46.0 | -2.0 | 1,841,600 |
| 9/22 | 2,350.5 | 2,358.0 | 2,250.5 | 2,279.5 | -83.5 | -3.5 | 2,226,000 |
| 9/15 | 2,336.5 | 2,371.5 | 2,327.5 | 2,363.0 | +41.5 | +1.8 | 2,027,900 |
| 9/8 | 2,361.5 | 2,386.5 | 2,316.5 | 2,321.5 | -40.0 | -1.7 | 1,820,400 |
| 9/1 | 2,304.5 | 2,367.0 | 2,272.0 | 2,361.5 | +62.0 | +2.7 | 1,708,800 |
| 8/25 | 2,267.5 | 2,324.5 | 2,260.5 | 2,299.5 | +32.0 | +1.4 | 1,781,800 |
| 8/18 | 2,370.0 | 2,400.0 | 2,250.0 | 2,267.5 | -59.0 | -2.5 | 2,712,200 |
| 8/10 | 2,200.0 | 2,326.5 | 2,190.0 | 2,326.5 | +125.5 | +5.7 | 2,380,100 |
| 8/4 | 2,245.0 | 2,257.5 | 2,194.5 | 2,201.0 | -14.0 | -0.6 | 1,961,100 |
| 7/28 | 2,178.5 | 2,223.0 | 2,150.0 | 2,215.0 | +50.0 | +2.3 | 1,823,200 |
| 7/21 | 2,173.0 | 2,198.0 | 2,146.0 | 2,165.0 | +42.0 | +2.0 | 1,486,600 |
| 7/14 | 2,148.5 | 2,188.5 | 2,102.0 | 2,123.0 | -20.0 | -0.9 | 1,644,400 |
| 7/7 | 2,134.0 | 2,157.5 | 2,080.0 | 2,143.0 | +9.5 | +0.5 | 2,203,100 |
| 6/30 | 2,174.0 | 2,188.5 | 2,103.5 | 2,133.5 | -51.5 | -2.4 | 2,736,900 |
| 6/23 | 2,219.0 | 2,246.0 | 2,171.0 | 2,185.0 | -45.0 | -2.0 | 1,721,600 |
| 6/16 | 2,155.0 | 2,232.0 | 2,136.0 | 2,230.0 | +78.5 | +3.7 | 2,000,300 |
| 6/9 | 2,147.5 | 2,157.5 | 2,107.0 | 2,151.5 | +38.5 | +1.8 | 1,864,600 |
| 6/2 | 2,141.0 | 2,150.0 | 2,028.0 | 2,113.0 | -21.0 | -1.0 | 3,377,900 |
| 5/26 | 2,278.0 | 2,288.0 | 2,110.0 | 2,134.0 | -155.0 | -6.8 | 2,239,700 |
| 5/19 | 2,285.0 | 2,344.0 | 2,212.0 | 2,289.0 | +25.0 | +1.1 | 2,687,300 |
| 5/12 | 2,248.0 | 2,283.0 | 2,234.0 | 2,264.0 | +19.0 | +0.9 | 1,850,300 |
| 5/2 | 2,263.0 | 2,271.0 | 2,227.0 | 2,245.0 | +6.0 | +0.3 | 609,700 |
| 4/28 | 2,199.0 | 2,246.0 | 2,196.0 | 2,239.0 | +43.0 | +2.0 | 1,325,900 |
| 4/21 | 2,186.0 | 2,227.0 | 2,170.0 | 2,196.0 | +23.0 | +1.1 | 1,607,500 |
| 4/14 | 2,145.0 | 2,186.0 | 2,139.0 | 2,173.0 | +49.0 | +2.3 | 1,436,000 |
| 4/7 | 2,125.0 | 2,169.0 | 2,109.0 | 2,124.0 | +15.0 | +0.7 | 1,848,200 |
| 3/31 | 2,105.0 | 2,141.0 | 2,092.0 | 2,109.0 | +5.0 | +0.2 | 4,037,200 |
| 3/24 | 2,092.0 | 2,122.0 | 2,036.0 | 2,104.0 | -5.0 | -0.2 | 2,573,200 |
| 3/17 | 2,140.0 | 2,154.0 | 2,038.0 | 2,109.0 | -47.0 | -2.2 | 2,540,700 |
| 3/10 | 2,139.0 | 2,220.0 | 2,113.0 | 2,156.0 | +22.0 | +1.0 | 2,618,000 |
▶︎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