4681 リゾートトラスト(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-03-10 | 3,002 | 3,017 | 2,978 | 2,998 | 463,300 | 2,998 |
| 2025-03-07 | 3,026 | 3,033 | 2,997 | 3,023 | 408,700 | 3,023 |
| 2025-03-06 | 3,040 | 3,061 | 3,008 | 3,050 | 362,300 | 3,050 |
| 2025-03-05 | 3,038 | 3,058 | 3,025 | 3,036 | 446,400 | 3,036 |
| 2025-03-04 | 3,097 | 3,109 | 2,999 | 3,021 | 766,100 | 3,021 |
| 2025-03-03 | 3,126 | 3,194 | 3,124 | 3,181 | 562,900 | 3,181 |
| 2025-02-28 | 3,117 | 3,122 | 3,080 | 3,093 | 511,700 | 3,093 |
| 2025-02-27 | 3,040 | 3,130 | 3,038 | 3,117 | 417,500 | 3,117 |
| 2025-02-26 | 3,005 | 3,036 | 2,998.5 | 3,033 | 346,400 | 3,033 |
| 2025-02-25 | 3,000 | 3,057 | 2,991.5 | 3,045 | 519,700 | 3,045 |
| 2025-02-21 | 3,003 | 3,047 | 3,000 | 3,029 | 560,000 | 3,029 |
| 2025-02-20 | 3,141 | 3,150 | 3,022 | 3,030 | 596,000 | 3,030 |
| 2025-02-19 | 3,133 | 3,173 | 3,120 | 3,153 | 436,300 | 3,153 |
| 2025-02-18 | 3,090 | 3,132 | 3,089 | 3,128 | 356,700 | 3,128 |
| 2025-02-17 | 3,112 | 3,181 | 3,097 | 3,132 | 694,000 | 3,132 |
| 2025-02-14 | 3,197 | 3,240 | 3,084 | 3,141 | 846,000 | 3,141 |
| 2025-02-13 | 3,184 | 3,203 | 3,170 | 3,197 | 392,700 | 3,197 |
| 2025-02-12 | 3,240 | 3,240 | 3,190 | 3,217 | 208,900 | 3,217 |
| 2025-02-10 | 3,253 | 3,257 | 3,231 | 3,236 | 186,500 | 3,236 |
| 2025-02-07 | 3,282 | 3,300 | 3,249 | 3,249 | 227,200 | 3,249 |
| 2025-02-06 | 3,236 | 3,279 | 3,229 | 3,270 | 237,600 | 3,270 |
| 2025-02-05 | 3,224 | 3,241 | 3,218 | 3,230 | 288,600 | 3,230 |
| 2025-02-04 | 3,275 | 3,283 | 3,199 | 3,224 | 334,200 | 3,224 |
| 2025-02-03 | 3,225 | 3,256 | 3,216 | 3,232 | 315,300 | 3,232 |
| 2025-01-31 | 3,251 | 3,274 | 3,227 | 3,261 | 221,400 | 3,261 |
| 2025-01-30 | 3,252 | 3,274 | 3,239 | 3,266 | 350,000 | 3,266 |
| 2025-01-29 | 3,195 | 3,259 | 3,180 | 3,249 | 282,900 | 3,249 |
| 2025-01-28 | 3,102 | 3,207 | 3,102 | 3,200 | 296,000 | 3,200 |
| 2025-01-27 | 3,100 | 3,105 | 3,059 | 3,102 | 294,000 | 3,102 |
| 2025-01-24 | 3,100 | 3,116 | 3,059 | 3,063 | 279,800 | 3,063 |
| 2025-01-23 | 3,060 | 3,088 | 3,053 | 3,087 | 196,000 | 3,087 |
| 2025-01-22 | 3,066 | 3,073 | 3,044 | 3,068 | 125,000 | 3,068 |
| 2025-01-21 | 3,045 | 3,058 | 3,028 | 3,042 | 100,400 | 3,042 |
| 2025-01-20 | 3,062 | 3,065 | 3,039 | 3,039 | 172,400 | 3,039 |
| 2025-01-17 | 3,068 | 3,069 | 2,999.5 | 3,049 | 285,500 | 3,049 |
| 2025-01-16 | 3,000 | 3,024 | 2,991 | 3,014 | 192,200 | 3,014 |
| 2025-01-15 | 3,013 | 3,034 | 2,992 | 3,007 | 268,300 | 3,007 |
| 2025-01-14 | 3,045 | 3,046 | 2,963 | 2,990 | 283,500 | 2,990 |
| 2025-01-10 | 3,053 | 3,064 | 3,016 | 3,022 | 254,500 | 3,022 |
| 2025-01-09 | 3,081 | 3,097 | 3,051 | 3,065 | 189,700 | 3,065 |
| 2025-01-08 | 3,101 | 3,119 | 3,077 | 3,083 | 289,900 | 3,083 |
| 2025-01-07 | 3,085 | 3,145 | 3,075 | 3,121 | 268,800 | 3,121 |
| 2025-01-06 | 3,150 | 3,162 | 3,074 | 3,088 | 319,100 | 3,088 |
分割・併合履歴 ： [2013-12-26]1株→2株 [2007-03-27]1株→1.2株 [2005-09-27]1株→1.2株 [2004-03-26]1株→1.2株 [1997-12-25]1株→1.5株