1. HOME >
  2. 株価時系列 >
  3. 4681 >
  4. 2019年

4681 リゾートトラスト(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,8601,8731,8501,855224,7001,855
2019-12-271,8471,8601,8451,856318,1001,856
2019-12-261,8261,8451,8261,842293,4001,842
2019-12-251,8411,8481,8191,836261,4001,836
2019-12-241,8401,8491,8361,847245,4001,847
2019-12-231,8601,8601,8331,844213,9001,844
2019-12-201,8541,8671,8471,860192,7001,860
2019-12-191,8711,8761,8511,860156,4001,860
2019-12-181,8851,8941,8561,864247,7001,864
2019-12-171,8751,8831,8481,871313,0001,871
2019-12-161,8751,8761,8431,853403,8001,853
2019-12-131,9501,9521,8741,875518,3001,875
2019-12-121,9551,9591,9311,934253,7001,934
2019-12-111,9391,9471,9251,940469,1001,940
2019-12-101,9231,9331,9071,931440,3001,931
2019-12-091,8911,9101,8841,908428,0001,908
2019-12-061,8771,8781,8621,870187,6001,870
2019-12-051,8461,8591,8421,859196,2001,859
2019-12-041,8391,8571,8341,854230,7001,854
2019-12-031,8331,8511,8181,843237,6001,843
2019-12-021,8291,8601,8201,846368,7001,846
2019-11-291,8401,8461,8351,837268,4001,837
2019-11-281,8521,8521,8271,834202,2001,834
2019-11-271,8531,8611,8461,852300,6001,852
2019-11-261,8381,8521,8341,842395,4001,842
2019-11-251,8531,8531,8281,839256,5001,839
2019-11-221,8231,8471,8201,823352,4001,823
2019-11-211,8561,8571,8111,824518,6001,824
2019-11-201,8091,8311,8031,816319,9001,816
2019-11-191,8271,8461,8171,840280,6001,840
2019-11-181,8701,8701,8371,838224,0001,838
2019-11-151,8571,8731,8551,858340,8001,858
2019-11-141,8651,8681,8301,834373,2001,834
2019-11-131,8761,8771,8551,870389,8001,870
2019-11-121,8501,8911,8501,880877,0001,880
2019-11-111,8301,8661,8081,841960,9001,841
2019-11-081,7591,7631,7221,758512,8001,758
2019-11-071,7561,7661,7411,751285,2001,751
2019-11-061,7551,7561,7391,749231,9001,749
2019-11-051,7331,7531,7271,747300,6001,747
2019-11-011,7081,7351,7061,733266,6001,733
2019-10-311,7091,7401,7041,734359,2001,734
2019-10-301,7161,7241,6961,7101,090,5001,710
2019-10-291,7321,7471,7131,716527,5001,716
2019-10-281,7341,7381,7161,730416,6001,730
2019-10-251,7411,7621,7361,748327,4001,748
2019-10-241,7581,7651,7441,750247,1001,750
2019-10-231,7431,7561,7251,751354,6001,751
2019-10-211,7461,7621,7441,752156,1001,752
2019-10-181,7501,7711,7311,742299,6001,742
2019-10-171,7681,7721,7381,740273,0001,740
2019-10-161,7771,7801,7611,769382,6001,769
2019-10-151,7831,7981,7631,767311,4001,767
2019-10-111,7551,7621,7361,751320,7001,751
2019-10-101,7471,7491,7231,738344,3001,738
2019-10-091,7521,7721,7501,760350,4001,760
2019-10-081,7501,7611,7441,760318,7001,760
2019-10-071,7401,7541,7261,740203,8001,740
2019-10-041,7221,7471,7121,740340,5001,740
2019-10-031,7481,7541,7311,743290,7001,743
2019-10-021,7531,7831,7491,770262,2001,770
2019-10-011,7631,7701,7581,761233,9001,761
2019-09-301,7591,7701,7401,748454,1001,748
2019-09-271,7811,7921,7661,788432,1001,788
2019-09-261,8211,8371,7961,804539,2001,804
2019-09-251,7621,8091,7611,805635,3001,805
2019-09-241,7401,7791,7371,761304,7001,761
2019-09-201,7611,7781,7401,740494,9001,740
2019-09-191,7431,7701,7401,758319,4001,758
2019-09-181,7521,7631,7231,741371,1001,741
2019-09-171,7491,7701,7391,756329,6001,756
2019-09-131,7151,7351,6991,735500,3001,735
2019-09-121,7141,7261,6901,705429,2001,705
2019-09-111,6751,7151,6731,713492,5001,713
2019-09-101,6321,6591,6271,658320,4001,658
2019-09-091,6401,6401,6151,632357,8001,632
2019-09-061,6381,6451,6261,640377,2001,640
2019-09-051,6221,6381,6061,629503,1001,629
2019-09-041,6231,6241,6051,622411,1001,622
2019-09-031,6271,6401,6111,632301,0001,632
2019-09-021,6531,6591,6351,637303,7001,637
2019-08-301,6581,6651,6381,659343,7001,659
2019-08-291,6591,6591,6411,649251,5001,649
2019-08-281,6821,6841,6451,658385,8001,658
2019-08-271,6801,6831,6641,676256,3001,676
2019-08-261,6531,6811,6421,673307,5001,673
2019-08-231,6871,6961,6731,693410,8001,693
2019-08-221,6551,6761,6511,676459,8001,676
2019-08-211,6501,6521,6191,649400,6001,649
2019-08-201,6301,6501,6031,650552,0001,650
2019-08-191,6021,6251,6011,624415,1001,624
2019-08-161,5721,5931,5551,579463,9001,579
2019-08-151,5681,5861,5641,575423,3001,575
2019-08-141,5541,5891,5521,577586,0001,577
2019-08-131,5251,5551,5101,548592,8001,548
2019-08-091,5251,5561,4621,548845,3001,548
2019-08-081,5381,5641,5251,547551,7001,547
2019-08-071,5171,5581,5151,551496,7001,551
2019-08-061,4821,5391,4701,534371,9001,534
2019-08-051,5451,5521,5131,535370,5001,535
2019-08-021,5601,5841,5461,560431,0001,560
2019-08-011,5671,5851,5571,579331,7001,579
2019-07-311,6081,6101,5831,588328,5001,588
2019-07-301,6141,6261,6031,624254,8001,624
2019-07-291,6001,6041,5921,600199,4001,600
2019-07-261,5901,6071,5851,599366,4001,599
2019-07-251,6031,6051,5751,578211,2001,578
2019-07-241,5861,6021,5721,599347,6001,599
2019-07-231,5671,5851,5581,582280,6001,582
2019-07-221,5931,5951,5621,562336,8001,562
2019-07-191,6051,6211,5991,617220,6001,617
2019-07-181,6181,6211,5851,589374,5001,589
2019-07-171,6241,6491,6181,633281,9001,633
2019-07-161,6201,6231,6061,618195,6001,618
2019-07-121,6161,6291,6121,619227,0001,619
2019-07-111,6171,6241,6031,622269,2001,622
2019-07-101,6491,6491,6171,625291,2001,625
2019-07-091,6551,6641,6331,638184,4001,638
2019-07-081,6831,6881,6571,658192,8001,658
2019-07-051,6941,6971,6801,688261,0001,688
2019-07-041,6671,6841,6641,680300,9001,680
2019-07-031,6471,6631,6401,646253,5001,646
2019-07-021,6531,6661,6411,663364,9001,663
2019-07-011,6641,6711,6381,659366,3001,659
2019-06-281,6571,6671,6311,649409,5001,649
2019-06-271,6521,6581,6351,655246,8001,655
2019-06-261,6191,6471,6161,632326,6001,632
2019-06-251,6501,6651,6421,644317,2001,644
2019-06-241,6441,6451,6291,638187,4001,638
2019-06-211,6651,6651,6431,656360,5001,656
2019-06-201,6461,6631,6351,659264,7001,659
2019-06-191,6331,6541,6251,648290,5001,648
2019-06-181,6381,6571,6191,625350,6001,625
2019-06-171,6661,6731,6401,644389,4001,644
2019-06-141,6721,6781,6461,666428,8001,666
2019-06-131,6651,6731,6351,661450,7001,661
2019-06-121,6971,6971,6721,676410,3001,676
2019-06-111,7181,7181,6931,704343,2001,704
2019-06-101,7301,7391,7061,727316,8001,727
2019-06-071,6991,7081,6871,708251,2001,708
2019-06-061,6821,7031,6681,689315,2001,689
2019-06-051,6811,6861,6471,686539,4001,686
2019-06-041,6801,6831,6651,680294,3001,680
2019-06-031,6531,6831,6431,676301,8001,676
2019-05-311,6941,7041,6801,682343,8001,682
2019-05-301,7001,7011,6771,699395,5001,699
2019-05-291,7211,7521,7171,737410,9001,737
2019-05-281,7301,7501,7131,733824,6001,733
2019-05-271,7361,7491,7221,731373,6001,731
2019-05-241,7351,7521,7131,752470,6001,752
2019-05-231,7291,7531,7251,748428,6001,748
2019-05-221,7471,7551,7001,722757,9001,722
2019-05-211,7271,7671,7181,763484,6001,763
2019-05-201,7041,7661,7021,760752,9001,760
2019-05-171,6301,7331,6281,7251,235,1001,725
2019-05-161,5481,6351,5481,5971,036,0001,597
2019-05-151,5201,5551,5091,529495,5001,529
2019-05-141,4501,5201,4471,519377,0001,519
2019-05-131,4801,5161,4711,491335,1001,491
2019-05-101,4751,5071,4721,488266,1001,488
2019-05-091,4801,4861,4631,474341,0001,474
2019-05-081,5061,5091,4901,496342,4001,496
2019-05-071,5471,5471,5191,528317,0001,528
2019-04-261,5871,5871,5371,550379,2001,550
2019-04-251,5721,6031,5661,595375,9001,595
2019-04-241,5761,5851,5621,567256,7001,567
2019-04-231,5581,5671,5511,564192,1001,564
2019-04-221,5621,5771,5521,571139,4001,571
2019-04-191,5631,5661,5531,566103,9001,566
2019-04-181,5701,5731,5481,553177,0001,553
2019-04-171,5791,5831,5721,579158,9001,579
2019-04-161,5791,5881,5681,572150,8001,572
2019-04-151,5781,5941,5781,581263,1001,581
2019-04-121,5601,5641,5521,558181,4001,558
2019-04-111,5411,5691,5371,563230,5001,563
2019-04-101,5261,5391,5241,537161,8001,537
2019-04-091,5501,5521,5261,539191,3001,539
2019-04-081,5701,5761,5461,551198,5001,551
2019-04-051,5701,5781,5561,569239,0001,569
2019-04-041,5481,5791,5431,560341,3001,560
2019-04-031,5351,5441,5231,536206,4001,536
2019-04-021,5701,5771,5331,535295,5001,535
2019-04-011,5191,5551,5131,546428,1001,546
2019-03-291,5101,5101,4801,500374,7001,500
2019-03-281,5611,5641,4941,497708,4001,497
2019-03-271,5751,5951,5611,5831,105,8001,583
2019-03-261,5451,6011,5351,5892,005,7001,589
2019-03-251,5061,5281,5031,5261,298,1001,526
2019-03-221,5041,5321,5011,532768,5001,532
2019-03-201,5071,5161,5021,508417,6001,508
2019-03-191,5191,5201,5041,516493,1001,516
2019-03-181,5131,5211,4981,518420,5001,518
2019-03-151,4981,5211,4971,506623,6001,506
2019-03-141,4961,5111,4931,498428,7001,498
2019-03-131,4961,5001,4781,483337,5001,483
2019-03-121,4881,5121,4851,497335,4001,497
2019-03-111,4961,5011,4581,469277,0001,469
2019-03-081,4991,5071,4671,474585,2001,474
2019-03-071,5351,5351,5071,516281,4001,516
2019-03-061,5211,5311,5171,525366,2001,525
2019-03-051,5251,5301,5121,514539,8001,514
2019-03-041,5501,5541,5251,528560,1001,528
2019-03-011,5321,5351,5141,530658,4001,530
2019-02-281,5771,5781,5431,544380,8001,544
2019-02-271,5661,5761,5621,564238,4001,564
2019-02-261,5751,5801,5631,568178,4001,568
2019-02-251,5841,5851,5681,577213,1001,577
2019-02-221,5711,5811,5511,574361,1001,574
2019-02-211,5971,6101,5711,583387,3001,583
2019-02-201,5701,5851,5651,585255,3001,585
2019-02-191,5691,5701,5521,560196,6001,560
2019-02-181,5491,5671,5341,557303,7001,557
2019-02-151,5291,5331,5111,524425,9001,524
2019-02-141,5531,5871,5421,542448,9001,542
2019-02-131,5361,5641,5351,549446,0001,549
2019-02-121,5151,5431,5151,528571,3001,528
2019-02-081,5311,5671,5221,528488,9001,528
2019-02-071,5901,5911,5571,571287,9001,571
2019-02-061,5921,6091,5861,598289,0001,598
2019-02-051,5731,6131,5731,592392,6001,592
2019-02-041,5461,5751,5451,573313,8001,573
2019-02-011,5301,5541,5301,549311,9001,549
2019-01-311,5591,5621,5191,521654,8001,521
2019-01-301,5671,5711,5301,532655,5001,532
2019-01-291,5811,5911,5711,580337,8001,580
2019-01-281,6051,6111,5901,590334,1001,590
2019-01-251,6101,6241,6071,620353,5001,620
2019-01-241,5971,6191,5791,607254,1001,607
2019-01-231,6121,6201,5911,599434,8001,599
2019-01-221,6691,6701,6371,642171,1001,642
2019-01-211,6661,6851,6551,667213,3001,667
2019-01-181,6251,6581,6251,644175,9001,644
2019-01-171,6341,6491,6171,621238,1001,621
2019-01-161,6121,6321,6071,613220,6001,613
2019-01-151,5751,6091,5691,606312,6001,606
2019-01-111,6031,6101,5841,593202,6001,593
2019-01-101,5951,6051,5871,594326,6001,594
2019-01-091,6241,6381,6001,611365,8001,611
2019-01-081,6101,6201,5831,594383,8001,594
2019-01-071,6141,6341,6081,610310,8001,610
2019-01-041,5501,5741,5281,574380,4001,574

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