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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,070.0 | 1,094.0 | 1,028.0 | 1,063.0 | -31.0 | -2.8 | 2,575,300 |
| 4/10 | 916.0 | 1,120.0 | 894.0 | 1,094.0 | +163.0 | +17.5 | 4,137,100 |
| 4/3 | 1,110.0 | 1,124.0 | 917.0 | 931.0 | -226.0 | -19.5 | 6,465,500 |
| 3/27 | 1,001.0 | 1,217.0 | 954.0 | 1,157.0 | +149.0 | +14.8 | 8,243,400 |
| 3/19 | 1,122.0 | 1,138.0 | 1,000.0 | 1,008.0 | -115.0 | -10.2 | 4,803,000 |
| 3/13 | 1,229.0 | 1,267.0 | 1,046.0 | 1,123.0 | -185.0 | -14.1 | 4,866,700 |
| 3/6 | 1,402.0 | 1,479.0 | 1,298.0 | 1,308.0 | -118.0 | -8.3 | 3,542,200 |
| 2/28 | 1,542.0 | 1,572.0 | 1,416.0 | 1,426.0 | -177.0 | -11.0 | 2,456,100 |
| 2/21 | 1,657.0 | 1,662.0 | 1,603.0 | 1,603.0 | -75.0 | -4.5 | 1,467,000 |
| 2/14 | 1,700.0 | 1,720.0 | 1,670.0 | 1,678.0 | -90.0 | -5.1 | 1,980,600 |
| 2/7 | 1,702.0 | 1,815.0 | 1,702.0 | 1,768.0 | +40.0 | +2.3 | 1,775,900 |
| 1/31 | 1,737.0 | 1,748.0 | 1,705.0 | 1,728.0 | -49.0 | -2.8 | 1,623,700 |
| 1/24 | 1,825.0 | 1,828.0 | 1,775.0 | 1,777.0 | -40.0 | -2.2 | 1,006,900 |
| 1/17 | 1,843.0 | 1,844.0 | 1,792.0 | 1,817.0 | -27.0 | -1.5 | 1,240,200 |
| 1/10 | 1,844.0 | 1,878.0 | 1,787.0 | 1,844.0 | -11.0 | -0.6 | 1,940,900 |
| 12/30 | 1,860.0 | 1,873.0 | 1,850.0 | 1,855.0 | -1.0 | -0.1 | 224,700 |
| 12/27 | 1,860.0 | 1,860.0 | 1,819.0 | 1,856.0 | -4.0 | -0.2 | 1,332,200 |
| 12/20 | 1,875.0 | 1,894.0 | 1,843.0 | 1,860.0 | -15.0 | -0.8 | 1,313,600 |
| 12/13 | 1,891.0 | 1,959.0 | 1,874.0 | 1,875.0 | +5.0 | +0.3 | 2,109,400 |
| 12/6 | 1,829.0 | 1,878.0 | 1,818.0 | 1,870.0 | +33.0 | +1.8 | 1,220,800 |
| 11/29 | 1,853.0 | 1,861.0 | 1,827.0 | 1,837.0 | +14.0 | +0.8 | 1,423,100 |
| 11/22 | 1,870.0 | 1,870.0 | 1,803.0 | 1,823.0 | -35.0 | -1.9 | 1,695,500 |
| 11/15 | 1,830.0 | 1,891.0 | 1,808.0 | 1,858.0 | +100.0 | +5.7 | 2,941,700 |
| 11/8 | 1,733.0 | 1,766.0 | 1,722.0 | 1,758.0 | +25.0 | +1.4 | 1,330,500 |
| 11/1 | 1,734.0 | 1,747.0 | 1,696.0 | 1,733.0 | -15.0 | -0.9 | 2,660,400 |
| 10/25 | 1,746.0 | 1,765.0 | 1,725.0 | 1,748.0 | +6.0 | +0.3 | 1,085,200 |
| 10/18 | 1,783.0 | 1,798.0 | 1,731.0 | 1,742.0 | -9.0 | -0.5 | 1,266,600 |
| 10/11 | 1,740.0 | 1,772.0 | 1,723.0 | 1,751.0 | +11.0 | +0.6 | 1,537,900 |
| 10/4 | 1,759.0 | 1,783.0 | 1,712.0 | 1,740.0 | -48.0 | -2.7 | 1,581,400 |
| 9/27 | 1,740.0 | 1,837.0 | 1,737.0 | 1,788.0 | +48.0 | +2.8 | 1,911,300 |
▶︎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
