1. HOME >
  2. 株価時系列 >
  3. 4681 >
  4. 2020年

4681 リゾートトラスト(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4791,4831,4541,474275,9001,474
2020-12-291,4531,4811,4451,480281,7001,480
2020-12-281,4791,4791,4151,429400,3001,429
2020-12-251,4541,4671,4461,463284,1001,463
2020-12-241,4671,4901,4451,447357,7001,447
2020-12-231,5181,5221,4501,450476,0001,450
2020-12-221,5001,5151,4881,495607,0001,495
2020-12-211,5721,5821,5081,528577,4001,528
2020-12-181,5821,6011,5791,591323,2001,591
2020-12-171,6131,6181,5821,582314,7001,582
2020-12-161,6171,6351,6111,612364,1001,612
2020-12-151,5711,6101,5661,586321,0001,586
2020-12-141,5701,6081,5641,584363,1001,584
2020-12-111,6021,6141,5601,579652,8001,579
2020-12-101,6501,6581,6161,628576,1001,628
2020-12-091,6511,6561,6321,644422,5001,644
2020-12-081,6531,6761,6511,665283,9001,665
2020-12-071,6861,6941,6541,657372,4001,657
2020-12-041,6621,6741,6431,656276,2001,656
2020-12-031,6331,6721,6181,667402,5001,667
2020-12-021,6431,6491,6191,641430,7001,641
2020-12-011,6131,6291,5991,621533,8001,621
2020-11-301,6581,6611,6281,628674,1001,628
2020-11-271,6521,6771,6321,6571,261,8001,657
2020-11-261,6311,6491,6211,632608,9001,632
2020-11-251,7081,7211,6611,662505,2001,662
2020-11-241,6921,7271,6721,712638,3001,712
2020-11-201,6431,6751,6311,675396,6001,675
2020-11-191,7091,7111,6511,674518,3001,674
2020-11-181,6991,7151,6911,694694,0001,694
2020-11-171,7171,7261,6751,699741,0001,699
2020-11-161,6391,6741,6261,658652,5001,658
2020-11-131,6911,6911,5881,608979,9001,608
2020-11-121,7401,7441,6861,6981,009,1001,698
2020-11-111,8001,9291,7561,7702,016,8001,770
2020-11-101,6981,7081,6331,6951,082,0001,695
2020-11-091,5471,5511,5161,541544,9001,541
2020-11-061,5201,5511,5031,532440,3001,532
2020-11-051,5301,5301,4991,511554,3001,511
2020-11-041,5221,5391,5021,519613,0001,519
2020-11-021,4751,5051,4751,492693,0001,492
2020-10-301,4801,4911,4611,469506,3001,469
2020-10-291,5341,5391,4611,4901,635,8001,490
2020-10-281,6101,6221,5661,590781,4001,590
2020-10-271,6821,6821,6491,665392,4001,665
2020-10-261,7021,7251,6961,702314,9001,702
2020-10-231,7261,7351,7081,725234,2001,725
2020-10-221,7321,7331,7171,728202,6001,728
2020-10-211,7451,7621,7371,740244,4001,740
2020-10-201,7461,7471,7191,728341,4001,728
2020-10-191,6911,7801,6911,773667,7001,773
2020-10-161,7091,7231,6881,690385,3001,690
2020-10-151,7361,7491,7271,728290,8001,728
2020-10-141,7321,7481,7221,739262,7001,739
2020-10-131,7411,7481,7241,740279,3001,740
2020-10-121,7201,7351,7091,729333,2001,729
2020-10-091,6991,7191,6921,716426,6001,716
2020-10-081,7031,7031,6801,699349,5001,699
2020-10-071,6701,7071,6591,695459,5001,695
2020-10-061,6701,6761,6501,666312,9001,666
2020-10-051,6491,6781,6401,669530,4001,669
2020-10-021,6191,6411,6051,610419,8001,610
2020-09-301,6351,6431,5991,602301,5001,602
2020-09-291,6511,6681,6271,658561,9001,658
2020-09-281,6221,6701,6161,670623,9001,670
2020-09-251,5991,6151,5781,614413,3001,614
2020-09-241,6011,6061,5701,571464,8001,571
2020-09-231,6071,6381,5971,625289,4001,625
2020-09-181,6331,6501,6261,646430,8001,646
2020-09-171,7001,7001,6321,636477,1001,636
2020-09-161,6441,6761,6171,675677,2001,675
2020-09-151,6491,6491,5901,607468,7001,607
2020-09-141,6271,6561,6171,633370,6001,633
2020-09-111,6531,6531,6241,635526,9001,635
2020-09-101,5961,6361,5901,634715,7001,634
2020-09-091,5821,6171,5701,595928,9001,595
2020-09-081,5491,6061,5451,5951,083,6001,595
2020-09-071,4901,5481,4791,540751,7001,540
2020-09-041,4431,4891,4371,488550,0001,488
2020-09-031,4811,4811,4351,451533,7001,451
2020-09-021,4941,4971,4401,453722,8001,453
2020-09-011,4871,5061,4651,495524,4001,495
2020-08-311,5001,5311,5001,510542,4001,510
2020-08-281,4951,5121,4361,454673,8001,454
2020-08-271,4691,4931,4561,476461,9001,476
2020-08-261,4141,4751,4051,468691,5001,468
2020-08-251,3881,4161,3851,409403,6001,409
2020-08-241,3691,3741,3421,354179,4001,354
2020-08-211,3401,3621,3371,361299,1001,361
2020-08-201,3191,3411,3091,328218,9001,328
2020-08-191,3061,3361,2971,331138,0001,331
2020-08-181,3261,3301,3041,314198,6001,314
2020-08-171,3211,3441,3051,326224,8001,326
2020-08-141,3271,3361,3071,327312,3001,327
2020-08-131,3581,3701,3301,334473,7001,334
2020-08-121,3001,3321,2901,329498,4001,329
2020-08-111,2741,3271,2731,301667,7001,301
2020-08-071,2501,2621,2381,250415,6001,250
2020-08-061,2391,2461,2251,232324,5001,232
2020-08-051,2551,2611,2281,252233,8001,252
2020-08-041,1961,2581,1951,256573,2001,256
2020-08-031,1701,1951,1671,185360,8001,185
2020-07-311,2051,2071,1651,178584,6001,178
2020-07-301,2721,2761,2121,217554,0001,217
2020-07-291,3051,3051,2681,271380,8001,271
2020-07-281,3351,3431,3121,317245,8001,317
2020-07-271,3181,3321,3011,327267,1001,327
2020-07-221,3401,3451,3241,330297,2001,330
2020-07-211,3231,3341,3101,331279,7001,331
2020-07-201,3201,3361,3081,323259,1001,323
2020-07-171,3551,3681,3261,332476,0001,332
2020-07-161,3581,3841,3531,369385,4001,369
2020-07-151,3331,3681,3311,348487,8001,348
2020-07-141,3291,3371,3001,329628,4001,329
2020-07-131,3281,3491,3201,339398,1001,339
2020-07-101,3231,3301,2911,314779,1001,314
2020-07-091,3511,3561,3321,335319,4001,335
2020-07-081,3521,3741,3431,349345,4001,349
2020-07-071,3421,3611,3301,361389,1001,361
2020-07-061,3061,3551,3031,338661,9001,338
2020-07-031,3961,4111,3501,362513,8001,362
2020-07-021,3981,4241,3841,400457,7001,400
2020-07-011,3891,3951,3731,386412,3001,386
2020-06-301,4011,4291,3911,395468,0001,395
2020-06-291,4141,4171,3791,389505,6001,389
2020-06-261,4441,4571,4211,433430,2001,433
2020-06-251,4541,4671,4291,449508,0001,449
2020-06-241,4731,4791,4571,472332,2001,472
2020-06-231,4681,5061,4571,466475,0001,466
2020-06-221,4281,4571,4071,453333,7001,453
2020-06-191,4461,4501,4281,439380,3001,439
2020-06-181,4111,4341,3961,430470,0001,430
2020-06-171,4781,4781,4291,439511,4001,439
2020-06-161,4251,4911,4151,482653,5001,482
2020-06-151,4491,4551,3771,380433,9001,380
2020-06-121,4001,4471,3801,439971,3001,439
2020-06-111,4911,5131,4751,481728,6001,481
2020-06-101,4941,5191,4841,512434,6001,512
2020-06-091,5491,5811,5141,5341,071,6001,534
2020-06-081,4961,5431,4831,535902,1001,535
2020-06-051,4321,4751,4181,474797,6001,474
2020-06-041,4351,4401,3941,416668,7001,416
2020-06-031,3811,4131,3811,409544,6001,409
2020-06-021,3561,3881,3461,377796,2001,377
2020-06-011,3271,3451,3071,330535,5001,330
2020-05-291,3501,3851,3431,352867,5001,352
2020-05-281,4201,4251,3731,385914,5001,385
2020-05-271,4151,4251,3801,3861,037,7001,386
2020-05-261,3921,4041,3661,3881,487,6001,388
2020-05-251,2831,3201,2741,314958,4001,314
2020-05-221,2651,2991,2361,2361,051,1001,236
2020-05-211,2231,2431,2151,235850,5001,235
2020-05-201,1731,2101,1631,204517,9001,204
2020-05-191,2131,2281,1831,200724,3001,200
2020-05-181,1531,1651,1381,153590,9001,153
2020-05-151,1751,1781,1151,142750,5001,142
2020-05-141,1681,1871,1491,150451,5001,150
2020-05-131,1641,1901,1531,182597,1001,182
2020-05-121,2211,2211,1721,184653,0001,184
2020-05-111,1791,2211,1711,210908,4001,210
2020-05-081,0791,1301,0741,127883,6001,127
2020-05-071,0471,0811,0421,045462,4001,045
2020-05-011,1041,1041,0601,066515,7001,066
2020-04-301,0801,1281,0801,116700,0001,116
2020-04-281,0591,0591,0331,051413,3001,051
2020-04-271,0261,0491,0191,043475,6001,043
2020-04-241,0291,0331,0131,024459,2001,024
2020-04-231,0151,0421,0101,042414,8001,042
2020-04-221,0371,0391,0081,012485,3001,012
2020-04-211,0611,0661,0301,042504,1001,042
2020-04-201,0511,0831,0421,078355,9001,078
2020-04-171,0531,0941,0451,063516,9001,063
2020-04-161,0321,0601,0281,041660,9001,041
2020-04-151,0751,0791,0541,062421,1001,062
2020-04-141,0521,0831,0381,076476,0001,076
2020-04-131,0701,0921,0471,048500,4001,048
2020-04-101,1101,1201,0501,094503,3001,094
2020-04-091,0961,1091,0681,094747,8001,094
2020-04-081,0551,0921,0161,088900,6001,088
2020-04-071,0451,0581,0041,032935,5001,032
2020-04-069169998949871,049,900987
2020-04-039749999179311,452,900931
2020-04-021,0091,0239579591,398,600959
2020-04-011,0331,0521,0101,0181,242,6001,018
2020-03-311,0561,0711,0351,056986,9001,056
2020-03-301,1101,1241,0481,0861,384,5001,086
2020-03-271,1251,1661,1051,1571,977,1001,157
2020-03-261,1691,1691,0931,1041,719,0001,104
2020-03-251,2161,2171,1201,1731,339,9001,173
2020-03-241,0101,0701,0021,0661,336,0001,066
2020-03-231,0011,0319541,0191,871,4001,019
2020-03-191,0111,0561,0001,0081,378,7001,008
2020-03-181,0921,1161,0131,0171,410,5001,017
2020-03-171,0431,1091,0271,0871,199,0001,087
2020-03-161,1221,1381,0671,069814,8001,069
2020-03-131,0981,1441,0461,1231,411,7001,123
2020-03-121,1841,2021,1441,158783,2001,158
2020-03-111,2401,2661,2261,227756,6001,227
2020-03-101,1881,2391,1671,231903,1001,231
2020-03-091,2291,2671,2121,2201,012,1001,220
2020-03-061,3481,3481,2981,308958,2001,308
2020-03-051,4081,4111,3631,377642,4001,377
2020-03-041,3851,4101,3711,398540,0001,398
2020-03-031,4751,4791,3961,398704,6001,398
2020-03-021,4021,4621,3911,449697,0001,449
2020-02-281,4401,4701,4161,426708,2001,426
2020-02-271,5061,5111,4671,475643,8001,475
2020-02-261,5301,5301,5031,524496,0001,524
2020-02-251,5421,5721,5401,554608,1001,554
2020-02-211,6051,6171,6031,603285,2001,603
2020-02-201,6501,6511,6131,613326,4001,613
2020-02-191,6401,6481,6241,630254,9001,630
2020-02-181,6301,6391,6241,631328,1001,631
2020-02-171,6571,6621,6301,632272,4001,632
2020-02-141,6761,6891,6701,678460,6001,678
2020-02-131,6951,6991,6721,685464,0001,685
2020-02-121,7051,7151,6791,695386,8001,695
2020-02-101,7001,7201,6741,684669,2001,684
2020-02-071,8081,8081,7641,768462,8001,768
2020-02-061,8101,8151,7941,810488,6001,810
2020-02-051,7811,7931,7671,789361,0001,789
2020-02-041,7111,7491,7081,749199,7001,749
2020-02-031,7021,7311,7021,726263,8001,726
2020-01-311,7331,7441,7241,728226,4001,728
2020-01-301,7331,7411,7051,714412,7001,714
2020-01-291,7411,7481,7311,743306,6001,743
2020-01-281,7301,7301,7051,717333,5001,717
2020-01-271,7371,7481,7291,730344,5001,730
2020-01-241,7941,7941,7751,777234,7001,777
2020-01-231,7931,8001,7811,790227,1001,790
2020-01-221,8021,8191,7951,809195,4001,809
2020-01-211,8171,8281,8041,804165,1001,804
2020-01-201,8251,8251,8121,812184,6001,812
2020-01-171,8221,8331,8121,817273,9001,817
2020-01-161,8021,8091,7921,805256,5001,805
2020-01-151,8121,8171,8021,808278,5001,808
2020-01-141,8431,8441,8011,808431,3001,808
2020-01-101,8401,8471,8291,844227,9001,844
2020-01-091,8251,8361,8161,831334,7001,831
2020-01-081,8181,8261,7871,808518,2001,808
2020-01-071,8561,8781,8461,874437,3001,874
2020-01-061,8441,8551,8301,839422,8001,839

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