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
2,990
円
(20:08)
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 |
|---|---|
| 2,998.0 (24/11/26) | 2,048.5 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,998.0 (24/11/26) | 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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 2,986.0 | 2,998.0 | 2,923.0 | 2,971.0 | -6.0 | -0.2 | 1,470,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,909.0 | 1,972.0 | 1,827.0 | 1,866.0 | -26.0 | -1.4 | 3,634,700 |
| 6/4 | 1,740.0 | 1,918.0 | 1,674.0 | 1,892.0 | +136.0 | +7.7 | 3,716,600 |
| 5/28 | 1,760.0 | 1,805.0 | 1,711.0 | 1,756.0 | +12.0 | +0.7 | 1,979,300 |
| 5/21 | 1,655.0 | 1,778.0 | 1,635.0 | 1,744.0 | +118.0 | +7.3 | 2,994,800 |
| 5/14 | 1,678.0 | 1,702.0 | 1,568.0 | 1,626.0 | -41.0 | -2.5 | 2,104,700 |
| 5/7 | 1,742.0 | 1,773.0 | 1,664.0 | 1,667.0 | -75.0 | -4.3 | 1,206,700 |
| 4/30 | 1,720.0 | 1,790.0 | 1,712.0 | 1,742.0 | +18.0 | +1.0 | 1,259,500 |
| 4/23 | 1,747.0 | 1,763.0 | 1,653.0 | 1,724.0 | -23.0 | -1.3 | 1,728,500 |
| 4/16 | 1,776.0 | 1,798.0 | 1,695.0 | 1,747.0 | -15.0 | -0.9 | 1,558,700 |
| 4/9 | 1,815.0 | 1,849.0 | 1,748.0 | 1,762.0 | -43.0 | -2.4 | 1,293,800 |
| 4/2 | 1,916.0 | 1,949.0 | 1,791.0 | 1,805.0 | -91.0 | -4.8 | 3,406,300 |
| 3/26 | 1,937.0 | 1,956.0 | 1,794.0 | 1,896.0 | -44.0 | -2.3 | 3,036,500 |
| 3/19 | 1,928.0 | 1,975.0 | 1,896.0 | 1,940.0 | +17.0 | +0.9 | 2,801,700 |
| 3/12 | 1,843.0 | 1,924.0 | 1,805.0 | 1,923.0 | +94.0 | +5.1 | 2,553,800 |
| 3/5 | 1,843.0 | 1,869.0 | 1,795.0 | 1,829.0 | 0 | 0.0 | 2,328,900 |
| 2/26 | 1,745.0 | 1,859.0 | 1,725.0 | 1,829.0 | +124.0 | +7.3 | 2,385,400 |
| 2/19 | 1,745.0 | 1,802.0 | 1,691.0 | 1,705.0 | -58.0 | -3.3 | 1,875,800 |
| 2/12 | 1,693.0 | 1,829.0 | 1,668.0 | 1,763.0 | +87.0 | +5.2 | 2,429,400 |
| 2/5 | 1,470.0 | 1,683.0 | 1,467.0 | 1,676.0 | +201.0 | +13.6 | 2,102,300 |
| 1/29 | 1,480.0 | 1,503.0 | 1,458.0 | 1,475.0 | -9.0 | -0.6 | 1,486,900 |
| 1/22 | 1,459.0 | 1,521.0 | 1,439.0 | 1,484.0 | +18.0 | +1.2 | 1,584,500 |
| 1/15 | 1,454.0 | 1,503.0 | 1,438.0 | 1,466.0 | -18.0 | -1.2 | 1,656,900 |
| 1/8 | 1,479.0 | 1,497.0 | 1,411.0 | 1,484.0 | +10.0 | +0.7 | 1,776,000 |
| 12/30 | 1,479.0 | 1,483.0 | 1,415.0 | 1,474.0 | +11.0 | +0.8 | 957,900 |
| 12/25 | 1,572.0 | 1,582.0 | 1,445.0 | 1,463.0 | -128.0 | -8.1 | 2,302,200 |
| 12/18 | 1,570.0 | 1,635.0 | 1,564.0 | 1,591.0 | +12.0 | +0.8 | 1,686,100 |
| 12/11 | 1,686.0 | 1,694.0 | 1,560.0 | 1,579.0 | -77.0 | -4.7 | 2,307,700 |
| 12/4 | 1,658.0 | 1,674.0 | 1,599.0 | 1,656.0 | -1.0 | -0.1 | 2,317,300 |
| 11/27 | 1,692.0 | 1,727.0 | 1,621.0 | 1,657.0 | -18.0 | -1.1 | 3,014,200 |
| 11/20 | 1,639.0 | 1,726.0 | 1,626.0 | 1,675.0 | +67.0 | +4.2 | 3,002,400 |
▶︎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
