4681 リゾートトラスト(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,552 | 2,585 | 2,528 | 2,584.5 | 313,400 | 2,584.50 |
| 2024-04-25 | 2,630 | 2,630 | 2,559.5 | 2,561.5 | 225,400 | 2,561.50 |
| 2024-04-24 | 2,630 | 2,635 | 2,612.5 | 2,631 | 198,500 | 2,631 |
| 2024-04-23 | 2,608 | 2,632.5 | 2,597.5 | 2,626 | 198,300 | 2,626 |
| 2024-04-22 | 2,625 | 2,639 | 2,601.5 | 2,616.5 | 230,600 | 2,616.50 |
| 2024-04-19 | 2,620.5 | 2,627.5 | 2,574.5 | 2,614.5 | 312,300 | 2,614.50 |
| 2024-04-18 | 2,610 | 2,641.5 | 2,595.5 | 2,636.5 | 227,900 | 2,636.50 |
| 2024-04-17 | 2,608 | 2,613.5 | 2,577 | 2,589 | 270,000 | 2,589 |
| 2024-04-16 | 2,650 | 2,650.5 | 2,592.5 | 2,608.5 | 265,600 | 2,608.50 |
| 2024-04-15 | 2,644 | 2,660.5 | 2,635 | 2,660.5 | 177,000 | 2,660.50 |
| 2024-04-12 | 2,641 | 2,671 | 2,637.5 | 2,661.5 | 224,100 | 2,661.50 |
| 2024-04-11 | 2,634.5 | 2,652 | 2,620.5 | 2,633 | 159,800 | 2,633 |
| 2024-04-10 | 2,630 | 2,654.5 | 2,619 | 2,654 | 327,200 | 2,654 |
| 2024-04-09 | 2,605 | 2,624.5 | 2,588.5 | 2,623 | 200,200 | 2,623 |
| 2024-04-08 | 2,613 | 2,624 | 2,596.5 | 2,606.5 | 181,300 | 2,606.50 |
| 2024-04-05 | 2,600 | 2,612.5 | 2,582.5 | 2,608.5 | 174,000 | 2,608.50 |
| 2024-04-04 | 2,587 | 2,616.5 | 2,571.5 | 2,603 | 316,800 | 2,603 |
| 2024-04-03 | 2,571.5 | 2,596 | 2,557.5 | 2,587 | 310,900 | 2,587 |
| 2024-04-02 | 2,609.5 | 2,632 | 2,577.5 | 2,589 | 272,300 | 2,589 |
| 2024-04-01 | 2,645 | 2,648 | 2,589 | 2,609.5 | 324,500 | 2,609.50 |
| 2024-03-29 | 2,616.5 | 2,670 | 2,607.5 | 2,655 | 410,900 | 2,655 |
| 2024-03-28 | 2,654.5 | 2,654.5 | 2,576 | 2,587.5 | 1,325,300 | 2,587.50 |
| 2024-03-27 | 2,662 | 2,734.5 | 2,662 | 2,704.5 | 1,504,200 | 2,704.50 |
| 2024-03-26 | 2,652.5 | 2,668.5 | 2,627.5 | 2,660 | 603,500 | 2,660 |
| 2024-03-25 | 2,660 | 2,693 | 2,651 | 2,675.5 | 792,500 | 2,675.50 |
| 2024-03-22 | 2,643.5 | 2,664.5 | 2,634 | 2,662 | 574,000 | 2,662 |
| 2024-03-21 | 2,633.5 | 2,643 | 2,598.5 | 2,616 | 706,400 | 2,616 |
| 2024-03-19 | 2,570 | 2,625 | 2,559 | 2,611.5 | 545,700 | 2,611.50 |
| 2024-03-18 | 2,530.5 | 2,559.5 | 2,523.5 | 2,557 | 371,700 | 2,557 |
| 2024-03-15 | 2,496.5 | 2,531 | 2,491 | 2,517 | 294,500 | 2,517 |
| 2024-03-14 | 2,473.5 | 2,511 | 2,467 | 2,507 | 276,600 | 2,507 |
| 2024-03-13 | 2,492.5 | 2,495 | 2,462.5 | 2,475.5 | 229,300 | 2,475.50 |
| 2024-03-12 | 2,448 | 2,482 | 2,438 | 2,482 | 266,000 | 2,482 |
| 2024-03-11 | 2,461 | 2,469.5 | 2,428.5 | 2,452 | 401,600 | 2,452 |
| 2024-03-08 | 2,474 | 2,490 | 2,449 | 2,470 | 415,500 | 2,470 |
| 2024-03-07 | 2,467.5 | 2,504 | 2,462 | 2,502 | 319,700 | 2,502 |
| 2024-03-06 | 2,450 | 2,491.5 | 2,430.5 | 2,479 | 391,400 | 2,479 |
| 2024-03-05 | 2,463.5 | 2,488 | 2,445.5 | 2,473.5 | 444,400 | 2,473.50 |
| 2024-03-04 | 2,517 | 2,517 | 2,470 | 2,472 | 559,600 | 2,472 |
| 2024-03-01 | 2,575 | 2,575.5 | 2,516 | 2,531 | 443,900 | 2,531 |
| 2024-02-29 | 2,584 | 2,592 | 2,555 | 2,580.5 | 370,400 | 2,580.50 |
| 2024-02-28 | 2,552.5 | 2,576.5 | 2,543.5 | 2,564.5 | 260,200 | 2,564.50 |
| 2024-02-27 | 2,571 | 2,574.5 | 2,545.5 | 2,553 | 285,500 | 2,553 |
| 2024-02-26 | 2,570 | 2,588 | 2,561.5 | 2,578.5 | 332,700 | 2,578.50 |
| 2024-02-22 | 2,515.5 | 2,552.5 | 2,505 | 2,552.5 | 328,100 | 2,552.50 |
| 2024-02-21 | 2,525 | 2,527 | 2,488 | 2,512.5 | 264,900 | 2,512.50 |
| 2024-02-20 | 2,560 | 2,560 | 2,522 | 2,535.5 | 246,100 | 2,535.50 |
| 2024-02-19 | 2,544 | 2,563 | 2,522 | 2,547 | 282,500 | 2,547 |
| 2024-02-16 | 2,491 | 2,510.5 | 2,482 | 2,505.5 | 365,200 | 2,505.50 |
| 2024-02-15 | 2,553 | 2,553 | 2,462 | 2,481 | 445,200 | 2,481 |
| 2024-02-14 | 2,540 | 2,543.5 | 2,486 | 2,525 | 357,100 | 2,525 |
| 2024-02-13 | 2,553.5 | 2,555 | 2,450.5 | 2,542 | 810,000 | 2,542 |
| 2024-02-09 | 2,540.5 | 2,580.5 | 2,536 | 2,557 | 358,500 | 2,557 |
| 2024-02-08 | 2,558 | 2,574 | 2,529 | 2,555 | 261,600 | 2,555 |
| 2024-02-07 | 2,565 | 2,569.5 | 2,536 | 2,559 | 227,700 | 2,559 |
| 2024-02-06 | 2,597.5 | 2,610 | 2,568 | 2,570 | 321,800 | 2,570 |
| 2024-02-05 | 2,590 | 2,596.5 | 2,563.5 | 2,574.5 | 304,700 | 2,574.50 |
| 2024-02-02 | 2,585 | 2,600 | 2,552.5 | 2,587 | 242,800 | 2,587 |
| 2024-02-01 | 2,560.5 | 2,583 | 2,530 | 2,575 | 345,300 | 2,575 |
| 2024-01-31 | 2,540.5 | 2,574 | 2,540.5 | 2,574 | 338,600 | 2,574 |
| 2024-01-30 | 2,535 | 2,567.5 | 2,534.5 | 2,556 | 267,300 | 2,556 |
| 2024-01-29 | 2,509.5 | 2,534.5 | 2,505 | 2,528.5 | 124,300 | 2,528.50 |
| 2024-01-26 | 2,529 | 2,547.5 | 2,504 | 2,506.5 | 243,500 | 2,506.50 |
| 2024-01-25 | 2,521 | 2,540.5 | 2,501 | 2,537 | 208,100 | 2,537 |
| 2024-01-24 | 2,520.5 | 2,521.5 | 2,492 | 2,509 | 307,800 | 2,509 |
| 2024-01-23 | 2,549 | 2,556.5 | 2,515.5 | 2,524.5 | 241,600 | 2,524.50 |
| 2024-01-22 | 2,505 | 2,546 | 2,472.5 | 2,546 | 297,100 | 2,546 |
| 2024-01-19 | 2,500 | 2,505 | 2,481.5 | 2,498 | 243,400 | 2,498 |
| 2024-01-18 | 2,517.5 | 2,522 | 2,487 | 2,487.5 | 248,500 | 2,487.50 |
| 2024-01-17 | 2,517 | 2,538 | 2,498 | 2,510.5 | 282,400 | 2,510.50 |
| 2024-01-16 | 2,504.5 | 2,552.5 | 2,501.5 | 2,516 | 551,500 | 2,516 |
| 2024-01-15 | 2,507.5 | 2,512.5 | 2,478 | 2,500 | 468,800 | 2,500 |
| 2024-01-12 | 2,522 | 2,527 | 2,508.5 | 2,514 | 316,600 | 2,514 |
| 2024-01-11 | 2,549.5 | 2,568 | 2,520 | 2,522 | 296,000 | 2,522 |
| 2024-01-10 | 2,545 | 2,559 | 2,529.5 | 2,535.5 | 358,400 | 2,535.50 |
| 2024-01-09 | 2,506 | 2,536 | 2,502.5 | 2,533.5 | 397,400 | 2,533.50 |
| 2024-01-05 | 2,471 | 2,481.5 | 2,456 | 2,470 | 358,400 | 2,470 |
| 2024-01-04 | 2,429 | 2,450 | 2,401 | 2,450 | 245,300 | 2,450 |
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
