！決算発表予定日 2024/11/14
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
取引時間外
(ー)
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 |
|---|---|
| 2,950.0 (24/09/26) | 2,048.5 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,950.0 (24/09/26) | 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) |
|---|---|---|---|---|---|---|---|
| 10/31 | 2,746.5 | 2,803.5 | 2,737.5 | 2,786.0 | +37.0 | +1.4 | 2,087,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/3 | 2,369.0 | 2,387.0 | 2,298.0 | 2,304.0 | -70.0 | -3.0 | 1,405,600 |
| 1/27 | 2,320.0 | 2,380.0 | 2,283.0 | 2,374.0 | +65.0 | +2.8 | 1,350,000 |
| 1/20 | 2,256.0 | 2,324.0 | 2,214.0 | 2,309.0 | +45.0 | +2.0 | 1,219,100 |
| 1/13 | 2,292.0 | 2,318.0 | 2,231.0 | 2,264.0 | -7.0 | -0.3 | 1,121,600 |
| 1/6 | 2,324.0 | 2,340.0 | 2,236.0 | 2,271.0 | -78.0 | -3.3 | 814,700 |
| 12/30 | 2,312.0 | 2,397.0 | 2,300.0 | 2,349.0 | +55.0 | +2.4 | 846,400 |
| 12/23 | 2,372.0 | 2,382.0 | 2,254.0 | 2,294.0 | -98.0 | -4.1 | 1,424,600 |
| 12/16 | 2,420.0 | 2,425.0 | 2,366.0 | 2,392.0 | -24.0 | -1.0 | 1,058,400 |
| 12/9 | 2,316.0 | 2,439.0 | 2,291.0 | 2,416.0 | +100.0 | +4.3 | 1,816,500 |
| 12/2 | 2,410.0 | 2,460.0 | 2,316.0 | 2,316.0 | -93.0 | -3.9 | 1,913,900 |
| 11/25 | 2,332.0 | 2,445.0 | 2,310.0 | 2,409.0 | +92.0 | +4.0 | 1,791,300 |
| 11/18 | 2,259.0 | 2,332.0 | 2,222.0 | 2,317.0 | +51.0 | +2.3 | 2,284,400 |
| 11/11 | 2,350.0 | 2,397.0 | 2,251.0 | 2,266.0 | -73.0 | -3.1 | 2,621,500 |
| 11/4 | 2,275.0 | 2,383.0 | 2,258.0 | 2,339.0 | +89.0 | +4.0 | 1,713,700 |
| 10/28 | 2,321.0 | 2,325.0 | 2,217.0 | 2,250.0 | -58.0 | -2.5 | 3,026,100 |
| 10/21 | 2,380.0 | 2,434.0 | 2,307.0 | 2,308.0 | -72.0 | -3.0 | 1,692,200 |
| 10/14 | 2,335.0 | 2,403.0 | 2,331.0 | 2,380.0 | +28.0 | +1.2 | 1,640,500 |
| 10/7 | 2,303.0 | 2,399.0 | 2,253.0 | 2,352.0 | +30.0 | +1.3 | 1,617,400 |
| 9/30 | 2,382.0 | 2,395.0 | 2,258.0 | 2,322.0 | -60.0 | -2.5 | 2,291,200 |
| 9/22 | 2,388.0 | 2,425.0 | 2,312.0 | 2,382.0 | -21.0 | -0.9 | 1,554,300 |
| 9/16 | 2,241.0 | 2,426.0 | 2,235.0 | 2,403.0 | +212.0 | +9.7 | 2,830,300 |
| 9/9 | 2,194.0 | 2,208.0 | 2,115.0 | 2,191.0 | -17.0 | -0.8 | 1,545,800 |
| 9/2 | 2,195.0 | 2,253.0 | 2,187.0 | 2,208.0 | -19.0 | -0.9 | 1,411,300 |
| 8/26 | 2,185.0 | 2,255.0 | 2,171.0 | 2,227.0 | +9.0 | +0.4 | 1,294,800 |
| 8/19 | 2,233.0 | 2,275.0 | 2,191.0 | 2,218.0 | -5.0 | -0.2 | 1,567,400 |
| 8/12 | 2,173.0 | 2,306.0 | 2,148.0 | 2,223.0 | +34.0 | +1.6 | 2,621,900 |
| 8/5 | 2,193.0 | 2,240.0 | 2,140.0 | 2,189.0 | +10.0 | +0.5 | 1,821,600 |
| 7/29 | 2,066.0 | 2,185.0 | 2,062.0 | 2,179.0 | +107.0 | +5.2 | 1,706,200 |
| 7/22 | 2,060.0 | 2,113.0 | 2,014.0 | 2,072.0 | +49.0 | +2.4 | 1,519,400 |
| 7/15 | 2,053.0 | 2,063.0 | 2,006.0 | 2,023.0 | +13.0 | +0.7 | 1,502,800 |
▶︎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
