!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
2,782.7
円
(09:57)
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) |
---|---|---|---|---|---|---|---|
11/1 | 2,746.5 | 2,803.5 | 2,733.5 | 2,783.5 | +34.5 | +1.3 | 1,916,100 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
7/8 | 2,170.0 | 2,185.0 | 1,954.0 | 2,010.0 | -137.0 | -6.4 | 2,629,800 |
7/1 | 2,189.0 | 2,273.0 | 2,132.0 | 2,147.0 | -21.0 | -1.0 | 2,055,100 |
6/24 | 2,081.0 | 2,169.0 | 2,042.0 | 2,168.0 | +111.0 | +5.4 | 1,520,100 |
6/17 | 2,131.0 | 2,151.0 | 2,017.0 | 2,057.0 | -121.0 | -5.6 | 1,725,700 |
6/10 | 2,144.0 | 2,219.0 | 2,144.0 | 2,178.0 | +24.0 | +1.1 | 1,553,300 |
6/3 | 2,156.0 | 2,173.0 | 2,112.0 | 2,154.0 | +31.0 | +1.5 | 1,501,000 |
5/27 | 2,096.0 | 2,137.0 | 2,045.0 | 2,123.0 | +55.0 | +2.7 | 1,887,900 |
5/20 | 2,010.0 | 2,095.0 | 1,893.0 | 2,068.0 | -42.0 | -2.0 | 3,729,300 |
5/13 | 2,193.0 | 2,210.0 | 2,040.0 | 2,110.0 | -92.0 | -4.2 | 1,918,600 |
5/6 | 2,198.0 | 2,234.0 | 2,161.0 | 2,202.0 | +9.0 | +0.4 | 861,900 |
4/28 | 2,143.0 | 2,199.0 | 2,117.0 | 2,193.0 | +11.0 | +0.5 | 1,283,700 |
4/22 | 2,139.0 | 2,220.0 | 2,129.0 | 2,182.0 | +33.0 | +1.5 | 1,699,400 |
4/15 | 2,065.0 | 2,172.0 | 2,051.0 | 2,149.0 | +84.0 | +4.1 | 1,402,800 |
4/8 | 2,100.0 | 2,117.0 | 2,012.0 | 2,065.0 | -34.0 | -1.6 | 1,508,900 |
4/1 | 2,161.0 | 2,177.0 | 2,020.0 | 2,099.0 | -60.0 | -2.8 | 3,777,000 |
3/25 | 2,124.0 | 2,205.0 | 2,114.0 | 2,159.0 | +38.0 | +1.8 | 2,336,500 |
3/18 | 1,995.0 | 2,137.0 | 1,992.0 | 2,121.0 | +142.0 | +7.2 | 2,592,300 |
3/11 | 1,883.0 | 1,995.0 | 1,838.0 | 1,979.0 | +61.0 | +3.2 | 2,571,700 |
3/4 | 1,928.0 | 1,975.0 | 1,901.0 | 1,918.0 | -15.0 | -0.8 | 1,597,100 |
2/25 | 1,952.0 | 1,977.0 | 1,881.0 | 1,933.0 | -45.0 | -2.3 | 1,216,700 |
2/18 | 1,940.0 | 2,049.0 | 1,928.0 | 1,978.0 | +22.0 | +1.1 | 2,469,800 |
2/10 | 1,918.0 | 1,984.0 | 1,894.0 | 1,956.0 | +36.0 | +1.9 | 1,598,500 |
2/4 | 1,805.0 | 1,924.0 | 1,789.0 | 1,920.0 | +120.0 | +6.7 | 1,547,100 |
1/28 | 1,882.0 | 1,886.0 | 1,753.0 | 1,800.0 | -82.0 | -4.4 | 1,775,700 |
1/21 | 1,861.0 | 1,883.0 | 1,817.0 | 1,882.0 | +19.0 | +1.0 | 1,263,700 |
1/14 | 1,862.0 | 1,924.0 | 1,846.0 | 1,863.0 | +26.0 | +1.4 | 1,107,600 |
1/7 | 1,870.0 | 1,897.0 | 1,823.0 | 1,837.0 | -42.0 | -2.2 | 1,448,700 |
12/30 | 1,900.0 | 1,958.0 | 1,855.0 | 1,879.0 | -33.0 | -1.7 | 1,323,800 |
12/24 | 1,869.0 | 1,959.0 | 1,806.0 | 1,912.0 | +8.0 | +0.4 | 1,895,800 |
12/17 | 1,913.0 | 1,968.0 | 1,885.0 | 1,904.0 | -12.0 | -0.6 | 1,875,900 |
▶︎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