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 |
|---|---|---|---|---|---|---|
| 2025-07-08 | 1,735.5 | 1,764.5 | 1,733 | 1,745 | 868,600 | 1,745 |
| 2025-07-07 | 1,731.5 | 1,748 | 1,722 | 1,726 | 455,700 | 1,726 |
| 2025-07-04 | 1,708 | 1,734 | 1,705.5 | 1,727 | 551,700 | 1,727 |
| 2025-07-03 | 1,727 | 1,728 | 1,705.5 | 1,708 | 934,700 | 1,708 |
| 2025-07-02 | 1,703 | 1,745.5 | 1,703 | 1,730 | 995,300 | 1,730 |
| 2025-07-01 | 1,755 | 1,755 | 1,717 | 1,732 | 601,100 | 1,732 |
| 2025-06-30 | 1,767 | 1,780 | 1,751.5 | 1,761 | 847,300 | 1,761 |
| 2025-06-27 | 1,750 | 1,773 | 1,738 | 1,750.5 | 895,100 | 1,750.50 |
| 2025-06-26 | 1,729.5 | 1,762 | 1,715 | 1,757 | 1,000,700 | 1,757 |
| 2025-06-25 | 1,699 | 1,716 | 1,682.5 | 1,706.5 | 951,000 | 1,706.50 |
| 2025-06-24 | 1,687.5 | 1,696 | 1,672 | 1,696 | 529,800 | 1,696 |
| 2025-06-23 | 1,658 | 1,683.5 | 1,642.5 | 1,672 | 726,800 | 1,672 |
| 2025-06-20 | 1,654.5 | 1,663 | 1,642.5 | 1,652.5 | 2,455,600 | 1,652.50 |
| 2025-06-19 | 1,625.5 | 1,646.5 | 1,623 | 1,646.5 | 511,800 | 1,646.50 |
| 2025-06-18 | 1,636.5 | 1,644.5 | 1,628.5 | 1,628.5 | 494,200 | 1,628.50 |
| 2025-06-17 | 1,623 | 1,640 | 1,620 | 1,636 | 388,700 | 1,636 |
| 2025-06-16 | 1,640 | 1,643 | 1,620 | 1,624.5 | 513,100 | 1,624.50 |
| 2025-06-13 | 1,660 | 1,672 | 1,640.5 | 1,643.5 | 486,500 | 1,643.50 |
| 2025-06-12 | 1,670 | 1,679 | 1,657.5 | 1,669 | 539,400 | 1,669 |
| 2025-06-11 | 1,650 | 1,670 | 1,650 | 1,659.5 | 570,900 | 1,659.50 |
| 2025-06-10 | 1,631 | 1,647.5 | 1,628 | 1,640 | 503,200 | 1,640 |
| 2025-06-09 | 1,635 | 1,660 | 1,634 | 1,649.5 | 755,500 | 1,649.50 |
| 2025-06-06 | 1,639 | 1,639 | 1,610 | 1,622.5 | 705,100 | 1,622.50 |
| 2025-06-05 | 1,645.5 | 1,650.5 | 1,634 | 1,641 | 652,300 | 1,641 |
| 2025-06-04 | 1,626.5 | 1,649 | 1,626.5 | 1,638 | 529,100 | 1,638 |
| 2025-06-03 | 1,641 | 1,642 | 1,628.5 | 1,629.5 | 444,300 | 1,629.50 |
| 2025-06-02 | 1,630 | 1,645.5 | 1,624 | 1,638.5 | 467,600 | 1,638.50 |
| 2025-05-30 | 1,617 | 1,639.5 | 1,617 | 1,634.5 | 681,300 | 1,634.50 |
| 2025-05-29 | 1,637 | 1,643.5 | 1,624 | 1,640 | 409,200 | 1,640 |
| 2025-05-28 | 1,653 | 1,663 | 1,640.5 | 1,640.5 | 551,800 | 1,640.50 |
| 2025-05-27 | 1,628 | 1,654.5 | 1,628 | 1,646.5 | 622,400 | 1,646.50 |
| 2025-05-26 | 1,604 | 1,616 | 1,594.5 | 1,615 | 485,500 | 1,615 |
| 2025-05-23 | 1,610 | 1,616.5 | 1,585 | 1,586.5 | 682,400 | 1,586.50 |
| 2025-05-22 | 1,571 | 1,616.5 | 1,561.5 | 1,607 | 858,700 | 1,607 |
| 2025-05-21 | 1,620 | 1,623.5 | 1,571.5 | 1,571.5 | 584,600 | 1,571.50 |
| 2025-05-20 | 1,600 | 1,610 | 1,586.5 | 1,605 | 1,047,100 | 1,605 |
| 2025-05-19 | 1,623 | 1,649.5 | 1,600.5 | 1,612.5 | 937,700 | 1,612.50 |
| 2025-05-16 | 1,530 | 1,638.5 | 1,530 | 1,616.5 | 2,227,800 | 1,616.50 |
| 2025-05-15 | 1,520 | 1,526 | 1,500 | 1,526 | 959,200 | 1,526 |
| 2025-05-14 | 1,513 | 1,520.5 | 1,498 | 1,520.5 | 608,300 | 1,520.50 |
| 2025-05-13 | 1,506 | 1,526 | 1,501.5 | 1,513 | 629,000 | 1,513 |
| 2025-05-12 | 1,500 | 1,504 | 1,488 | 1,497 | 570,200 | 1,497 |
| 2025-05-09 | 1,490 | 1,508.5 | 1,487.5 | 1,494.5 | 615,700 | 1,494.50 |
| 2025-05-08 | 1,486 | 1,498.5 | 1,476 | 1,498.5 | 541,200 | 1,498.50 |
| 2025-05-07 | 1,465 | 1,508.5 | 1,462.5 | 1,497 | 942,200 | 1,497 |
| 2025-05-02 | 1,450 | 1,472 | 1,446 | 1,464.5 | 609,300 | 1,464.50 |
| 2025-05-01 | 1,469.5 | 1,471.5 | 1,451 | 1,459 | 308,000 | 1,459 |
| 2025-04-30 | 1,472.5 | 1,473 | 1,452.5 | 1,464.5 | 374,200 | 1,464.50 |
| 2025-04-28 | 1,455 | 1,473 | 1,453 | 1,465 | 412,700 | 1,465 |
| 2025-04-25 | 1,460 | 1,460 | 1,440.5 | 1,448.5 | 343,200 | 1,448.50 |
| 2025-04-24 | 1,460.5 | 1,465.5 | 1,450 | 1,452 | 315,200 | 1,452 |
| 2025-04-23 | 1,470 | 1,474.5 | 1,463 | 1,469 | 471,000 | 1,469 |
| 2025-04-22 | 1,454 | 1,468.5 | 1,448 | 1,450.5 | 358,600 | 1,450.50 |
| 2025-04-21 | 1,443.5 | 1,458.5 | 1,441.5 | 1,458.5 | 331,200 | 1,458.50 |
| 2025-04-18 | 1,450 | 1,462.5 | 1,440.5 | 1,454 | 282,300 | 1,454 |
| 2025-04-17 | 1,440 | 1,450 | 1,432 | 1,443.5 | 265,000 | 1,443.50 |
| 2025-04-16 | 1,448.5 | 1,453.5 | 1,433 | 1,451.5 | 412,900 | 1,451.50 |
| 2025-04-15 | 1,467 | 1,467 | 1,431 | 1,435.5 | 352,400 | 1,435.50 |
| 2025-04-14 | 1,449.5 | 1,464.5 | 1,447 | 1,452.5 | 430,400 | 1,452.50 |
| 2025-04-11 | 1,444 | 1,447 | 1,413.5 | 1,442 | 661,800 | 1,442 |
| 2025-04-10 | 1,451 | 1,467.5 | 1,428.5 | 1,463 | 707,800 | 1,463 |
| 2025-04-09 | 1,400 | 1,404 | 1,376.5 | 1,393 | 846,400 | 1,393 |
| 2025-04-08 | 1,393.5 | 1,413.5 | 1,377 | 1,404.5 | 890,700 | 1,404.50 |
| 2025-04-07 | 1,350 | 1,385 | 1,307.5 | 1,345 | 1,414,500 | 1,345 |
| 2025-04-04 | 1,403.5 | 1,434 | 1,390 | 1,408 | 1,363,800 | 1,408 |
| 2025-04-03 | 1,397 | 1,413 | 1,389 | 1,410.5 | 1,021,900 | 1,410.50 |
| 2025-04-02 | 1,440 | 1,441.5 | 1,419 | 1,434.5 | 835,400 | 1,434.50 |
| 2025-04-01 | 1,459.5 | 1,459.5 | 1,433 | 1,443 | 569,900 | 1,443 |
| 2025-03-31 | 1,459.5 | 1,460 | 1,422 | 1,451.5 | 1,109,800 | 1,451.50 |
| 2025-03-28 | 1,494.5 | 1,496.5 | 1,460 | 1,470 | 1,912,800 | 1,470 |
| 2025-03-27 | 3,000 | 3,043 | 3,000 | 3,040 | 1,025,700 | 1,520 |
| 2025-03-26 | 3,025 | 3,035 | 2,995.5 | 3,018 | 690,300 | 1,509 |
| 2025-03-25 | 3,090 | 3,090 | 3,009 | 3,020 | 758,400 | 1,510 |
| 2025-03-24 | 3,000 | 3,025 | 2,983 | 3,012 | 654,200 | 1,506 |
| 2025-03-21 | 2,962.5 | 3,023 | 2,962.5 | 2,995 | 781,200 | 1,497.50 |
| 2025-03-19 | 2,930.5 | 2,987 | 2,930.5 | 2,977.5 | 521,600 | 1,488.75 |
| 2025-03-18 | 2,950 | 2,966 | 2,930.5 | 2,949 | 550,900 | 1,474.50 |
| 2025-03-17 | 2,950 | 2,968 | 2,940 | 2,950.5 | 436,900 | 1,475.25 |
| 2025-03-14 | 2,903.5 | 2,961.5 | 2,900.5 | 2,949 | 433,900 | 1,474.50 |
| 2025-03-13 | 2,948 | 2,967 | 2,900.5 | 2,926.5 | 615,300 | 1,463.25 |
| 2025-03-12 | 2,976.5 | 2,992.5 | 2,950.5 | 2,958 | 463,300 | 1,479 |
| 2025-03-11 | 3,000 | 3,014 | 2,931 | 2,967 | 573,400 | 1,483.50 |
| 2025-03-10 | 3,002 | 3,017 | 2,978 | 2,998 | 463,300 | 1,499 |
| 2025-03-07 | 3,026 | 3,033 | 2,997 | 3,023 | 408,700 | 1,511.50 |
| 2025-03-06 | 3,040 | 3,061 | 3,008 | 3,050 | 362,300 | 1,525 |
| 2025-03-05 | 3,038 | 3,058 | 3,025 | 3,036 | 446,400 | 1,518 |
| 2025-03-04 | 3,097 | 3,109 | 2,999 | 3,021 | 766,100 | 1,510.50 |
| 2025-03-03 | 3,126 | 3,194 | 3,124 | 3,181 | 562,900 | 1,590.50 |
| 2025-02-28 | 3,117 | 3,122 | 3,080 | 3,093 | 511,700 | 1,546.50 |
| 2025-02-27 | 3,040 | 3,130 | 3,038 | 3,117 | 417,500 | 1,558.50 |
| 2025-02-26 | 3,005 | 3,036 | 2,998.5 | 3,033 | 346,400 | 1,516.50 |
| 2025-02-25 | 3,000 | 3,057 | 2,991.5 | 3,045 | 519,700 | 1,522.50 |
| 2025-02-21 | 3,003 | 3,047 | 3,000 | 3,029 | 560,000 | 1,514.50 |
| 2025-02-20 | 3,141 | 3,150 | 3,022 | 3,030 | 596,000 | 1,515 |
| 2025-02-19 | 3,133 | 3,173 | 3,120 | 3,153 | 436,300 | 1,576.50 |
| 2025-02-18 | 3,090 | 3,132 | 3,089 | 3,128 | 356,700 | 1,564 |
| 2025-02-17 | 3,112 | 3,181 | 3,097 | 3,132 | 694,000 | 1,566 |
| 2025-02-14 | 3,197 | 3,240 | 3,084 | 3,141 | 846,000 | 1,570.50 |
| 2025-02-13 | 3,184 | 3,203 | 3,170 | 3,197 | 392,700 | 1,598.50 |
| 2025-02-12 | 3,240 | 3,240 | 3,190 | 3,217 | 208,900 | 1,608.50 |
| 2025-02-10 | 3,253 | 3,257 | 3,231 | 3,236 | 186,500 | 1,618 |
| 2025-02-07 | 3,282 | 3,300 | 3,249 | 3,249 | 227,200 | 1,624.50 |
| 2025-02-06 | 3,236 | 3,279 | 3,229 | 3,270 | 237,600 | 1,635 |
| 2025-02-05 | 3,224 | 3,241 | 3,218 | 3,230 | 288,600 | 1,615 |
| 2025-02-04 | 3,275 | 3,283 | 3,199 | 3,224 | 334,200 | 1,612 |
| 2025-02-03 | 3,225 | 3,256 | 3,216 | 3,232 | 315,300 | 1,616 |
| 2025-01-31 | 3,251 | 3,274 | 3,227 | 3,261 | 221,400 | 1,630.50 |
| 2025-01-30 | 3,252 | 3,274 | 3,239 | 3,266 | 350,000 | 1,633 |
| 2025-01-29 | 3,195 | 3,259 | 3,180 | 3,249 | 282,900 | 1,624.50 |
| 2025-01-28 | 3,102 | 3,207 | 3,102 | 3,200 | 296,000 | 1,600 |
| 2025-01-27 | 3,100 | 3,105 | 3,059 | 3,102 | 294,000 | 1,551 |
| 2025-01-24 | 3,100 | 3,116 | 3,059 | 3,063 | 279,800 | 1,531.50 |
| 2025-01-23 | 3,060 | 3,088 | 3,053 | 3,087 | 196,000 | 1,543.50 |
| 2025-01-22 | 3,066 | 3,073 | 3,044 | 3,068 | 125,000 | 1,534 |
| 2025-01-21 | 3,045 | 3,058 | 3,028 | 3,042 | 100,400 | 1,521 |
| 2025-01-20 | 3,062 | 3,065 | 3,039 | 3,039 | 172,400 | 1,519.50 |
| 2025-01-17 | 3,068 | 3,069 | 2,999.5 | 3,049 | 285,500 | 1,524.50 |
| 2025-01-16 | 3,000 | 3,024 | 2,991 | 3,014 | 192,200 | 1,507 |
| 2025-01-15 | 3,013 | 3,034 | 2,992 | 3,007 | 268,300 | 1,503.50 |
| 2025-01-14 | 3,045 | 3,046 | 2,963 | 2,990 | 283,500 | 1,495 |
| 2025-01-10 | 3,053 | 3,064 | 3,016 | 3,022 | 254,500 | 1,511 |
| 2025-01-09 | 3,081 | 3,097 | 3,051 | 3,065 | 189,700 | 1,532.50 |
| 2025-01-08 | 3,101 | 3,119 | 3,077 | 3,083 | 289,900 | 1,541.50 |
| 2025-01-07 | 3,085 | 3,145 | 3,075 | 3,121 | 268,800 | 1,560.50 |
| 2025-01-06 | 3,150 | 3,162 | 3,074 | 3,088 | 319,100 | 1,544 |
分割・併合履歴 ： [2025-03-28]1株→2株 [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