1. HOME >
  2. 株価時系列 >
  3. 4681 >
  4. 2023年

4681 リゾートトラスト(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,4222,4462,413.52,446161,2001,223
2023-12-282,3962,4302,390.52,430254,3001,215
2023-12-272,4052,4192,387.52,415.5279,5001,207.75
2023-12-262,4232,426.52,398.52,411.5174,9001,205.75
2023-12-252,4492,4492,404.52,426.5244,9001,213.25
2023-12-222,3772,416.52,3682,413271,8001,206.50
2023-12-212,377.52,3972,3712,376.5184,9001,188.25
2023-12-202,390.52,423.52,3892,407.5270,2001,203.75
2023-12-192,377.52,4062,3622,404.5360,0001,202.25
2023-12-182,4002,403.52,3582,394.5242,0001,197.25
2023-12-152,4442,4442,401.52,415.5310,9001,207.75
2023-12-142,4412,453.52,4022,411.5221,6001,205.75
2023-12-132,4802,489.52,4242,436.5297,0001,218.25
2023-12-122,4502,4782,4362,457.5394,5001,228.75
2023-12-112,4092,4532,4052,453550,5001,226.50
2023-12-082,4002,417.52,373.52,387.5570,0001,193.75
2023-12-072,403.52,4332,3672,375442,4001,187.50
2023-12-062,3522,418.52,3482,414791,7001,207
2023-12-052,2792,3582,272.52,345786,4001,172.50
2023-12-042,280.52,294.52,2462,279.5507,4001,139.75
2023-12-012,2522,260.52,2252,247674,3001,123.50
2023-11-302,3012,302.52,245.52,250.5531,1001,125.25
2023-11-292,310.52,3702,3082,311852,7001,155.50
2023-11-282,284.52,306.52,2772,306.5426,7001,153.25
2023-11-272,2652,272.52,234.52,255.5293,4001,127.75
2023-11-242,3002,302.52,2542,259354,7001,129.50
2023-11-222,2692,279.52,255.52,272.5313,8001,136.25
2023-11-212,2752,2802,264.52,269319,4001,134.50
2023-11-202,294.52,3292,2702,274654,6001,137
2023-11-172,2302,244.52,2102,244.5261,4001,122.25
2023-11-162,209.52,229.52,2052,211.5209,1001,105.75
2023-11-152,217.52,2452,208.52,236.5311,2001,118.25
2023-11-142,1932,2282,1932,202247,0001,101
2023-11-132,2702,3052,192.52,192.5673,3001,096.25
2023-11-102,1822,1912,1572,189.5365,7001,094.75
2023-11-092,168.52,2022,149.52,194.5279,0001,097.25
2023-11-082,1732,1732,1492,164.5227,2001,082.25
2023-11-072,193.52,196.52,1592,163273,6001,081.50
2023-11-062,2002,2092,191.52,194332,4001,097
2023-11-022,1932,2002,168.52,179255,7001,089.50
2023-11-012,1892,1942,1702,178.5370,3001,089.25
2023-10-312,1292,1642,115.52,164306,4001,082
2023-10-302,1422,145.52,105.52,113.51,018,1001,056.75
2023-10-272,1282,142.52,1172,142.5306,0001,071.25
2023-10-262,0992,1182,0952,108280,6001,054
2023-10-252,116.52,130.52,1072,111.5278,9001,055.75
2023-10-242,0732,1102,062.52,103.5330,8001,051.75
2023-10-232,096.52,1062,068.52,068.5303,6001,034.25
2023-10-202,0932,114.52,0902,097292,9001,048.50
2023-10-192,0972,1192,0892,106232,0001,053
2023-10-182,121.52,121.52,0842,116353,6001,058
2023-10-172,1452,1542,101.52,109.5447,7001,054.75
2023-10-162,1992,1992,1122,116534,0001,058
2023-10-132,2372,2372,2182,224.5253,0001,112.25
2023-10-122,2412,241.52,214.52,237444,0001,118.50
2023-10-112,2482,251.52,2292,236322,3001,118
2023-10-102,2322,235.52,202.52,230.5533,5001,115.25
2023-10-062,2132,2472,2132,232.5567,9001,116.25
2023-10-052,147.52,192.52,1472,183.5422,5001,091.75
2023-10-042,1602,172.52,1472,147532,2001,073.50
2023-10-032,2262,2352,178.52,179.5502,7001,089.75
2023-10-022,2502,2852,2482,248478,2001,124
2023-09-292,2502,2682,2212,233.5360,2001,116.75
2023-09-282,2502,2502,2032,224.5393,8001,112.25
2023-09-272,2572,2782,231.52,262472,1001,131
2023-09-262,2772,286.52,2622,270362,7001,135
2023-09-252,271.52,2902,268.52,277.5252,8001,138.75
2023-09-222,2522,290.52,250.52,279.5561,5001,139.75
2023-09-212,2972,3002,257.52,261.5550,0001,130.75
2023-09-202,3202,329.52,297.52,299.5502,2001,149.75
2023-09-192,350.52,3582,3082,328.5612,3001,164.25
2023-09-152,363.52,3702,357.52,363665,0001,181.50
2023-09-142,355.52,366.52,347.52,363.5303,2001,181.75
2023-09-132,3542,370.52,3452,352367,9001,176
2023-09-122,3602,371.52,3372,351326,0001,175.50
2023-09-112,336.52,3532,327.52,345.5365,8001,172.75
2023-09-082,3302,3352,316.52,321.5380,9001,160.75
2023-09-072,3662,3682,341.52,341.5367,8001,170.75
2023-09-062,3522,3582,333.52,346.5336,4001,173.25
2023-09-052,3692,386.52,3572,374375,5001,187
2023-09-042,361.52,3772,3462,371359,8001,185.50
2023-09-012,3352,3672,328.52,361.5352,8001,180.75
2023-08-312,3252,343.52,321.52,336328,9001,168
2023-08-302,3122,330.52,3022,323288,2001,161.50
2023-08-292,3062,330.52,3022,322383,6001,161
2023-08-282,304.52,3142,2722,296355,3001,148
2023-08-252,3002,3052,282.52,299.5392,8001,149.75
2023-08-242,3062,324.52,2882,312.5212,8001,156.25
2023-08-232,2802,304.52,268.52,303389,4001,151.50
2023-08-222,2892,304.52,2722,300314,3001,150
2023-08-212,267.52,290.52,260.52,284472,5001,142
2023-08-182,277.52,2882,2502,267.5391,3001,133.75
2023-08-172,358.52,3702,2902,312458,3001,156
2023-08-162,3522,3772,339.52,353.5298,3001,176.75
2023-08-152,3442,374.52,309.52,370.5645,9001,185.25
2023-08-142,3702,4002,352.52,362918,4001,181
2023-08-102,2732,326.52,2462,326.5687,3001,163.25
2023-08-092,2802,307.52,2712,286714,3001,143
2023-08-082,2272,2722,2212,265651,7001,132.50
2023-08-072,2002,228.52,1902,225326,8001,112.50
2023-08-042,2002,204.52,194.52,201335,1001,100.50
2023-08-032,2172,2172,1972,202415,7001,101
2023-08-022,239.52,2432,2212,224.5289,3001,112.25
2023-08-012,2382,2452,2272,243.5453,1001,121.75
2023-07-312,2452,257.52,2382,246.5467,9001,123.25
2023-07-282,1872,2232,1612,215692,3001,107.50
2023-07-272,1852,2052,175.52,195279,7001,097.50
2023-07-262,1802,1812,1502,179.5209,2001,089.75
2023-07-252,1812,186.52,1692,181.5264,0001,090.75
2023-07-242,178.52,1852,162.52,172378,0001,086
2023-07-212,1782,180.52,1512,165252,0001,082.50
2023-07-202,1972,1972,1672,169315,8001,084.50
2023-07-192,1822,1982,175.52,190.5326,7001,095.25
2023-07-182,1732,1942,1462,169.5592,1001,084.75
2023-07-142,1362,145.52,1022,123319,0001,061.50
2023-07-132,1582,1582,120.52,136333,4001,068
2023-07-122,1802,1802,1602,163.5258,0001,081.75
2023-07-112,1772,188.52,1682,173290,6001,086.50
2023-07-102,148.52,184.52,1422,175443,4001,087.50
2023-07-072,1332,155.52,1172,143315,4001,071.50
2023-07-062,135.52,157.52,1202,146330,5001,073
2023-07-052,1332,147.52,1162,146.5380,1001,073.25
2023-07-042,0862,1402,0802,134557,2001,067
2023-07-032,1342,1572,1312,136619,9001,068
2023-06-302,1202,1362,103.52,133.5716,5001,066.75
2023-06-292,1632,188.52,1492,159.5513,2001,079.75
2023-06-282,143.52,1662,137.52,166597,2001,083
2023-06-272,1402,1482,1222,147488,4001,073.50
2023-06-262,1742,1752,122.52,144421,6001,072
2023-06-232,2142,233.52,1712,185414,4001,092.50
2023-06-222,2362,2442,221.52,226.5230,4001,113.25
2023-06-212,1982,2462,1912,232.5312,0001,116.25
2023-06-202,215.52,2292,1992,217313,6001,108.50
2023-06-192,2192,232.52,2012,228.5451,2001,114.25
2023-06-162,2292,2322,208.52,230651,6001,115
2023-06-152,1602,1942,1562,185370,2001,092.50
2023-06-142,1482,1742,1402,162.5391,8001,081.25
2023-06-132,143.52,1572,1362,147358,0001,073.50
2023-06-122,1552,1602,140.52,146.5228,7001,073.25
2023-06-092,1442,157.52,1342,151.5407,9001,075.75
2023-06-082,1262,1432,1182,126340,0001,063
2023-06-072,1502,1502,110.52,125440,3001,062.50
2023-06-062,1302,1302,1072,126330,3001,063
2023-06-052,147.52,147.52,1252,135.5346,1001,067.75
2023-06-022,0812,1132,0752,113407,7001,056.50
2023-06-012,0382,0832,0282,062610,3001,031
2023-05-312,0472,0642,0352,0351,352,0001,017.50
2023-05-302,1012,1052,0802,092598,0001,046
2023-05-292,1412,1502,1172,122409,9001,061
2023-05-262,1242,1442,1102,134457,9001,067
2023-05-252,1722,1822,1432,144333,6001,072
2023-05-242,1942,2022,1602,168401,5001,084
2023-05-232,2822,2842,1982,208534,3001,104
2023-05-222,2782,2882,2662,287512,4001,143.50
2023-05-192,3082,3082,2792,289399,6001,144.50
2023-05-182,3212,3322,3082,312368,7001,156
2023-05-172,2932,3442,2772,306722,3001,153
2023-05-162,2512,2872,2122,285731,9001,142.50
2023-05-152,2852,2852,2582,274464,8001,137
2023-05-122,2542,2692,2422,264372,7001,132
2023-05-112,2432,2622,2342,252307,1001,126
2023-05-102,2802,2832,2362,252405,0001,126
2023-05-092,2512,2632,2392,261387,3001,130.50
2023-05-082,2482,2662,2382,253378,2001,126.50
2023-05-022,2572,2572,2272,245306,3001,122.50
2023-05-012,2632,2712,2422,257303,4001,128.50
2023-04-282,2302,2412,2192,239240,4001,119.50
2023-04-272,2192,2292,2122,222277,7001,111
2023-04-262,2142,2462,2012,223280,3001,111.50
2023-04-252,2352,2442,2212,229259,6001,114.50
2023-04-242,1992,2272,1962,226267,9001,113
2023-04-212,2112,2142,1912,196351,7001,098
2023-04-202,2072,2272,2032,214370,4001,107
2023-04-192,2102,2182,1922,201299,4001,100.50
2023-04-182,1932,2002,1752,200344,3001,100
2023-04-172,1862,1942,1702,174241,7001,087
2023-04-142,1812,1862,1692,173264,9001,086.50
2023-04-132,1472,1812,1392,180359,1001,090
2023-04-122,1662,1742,1522,159252,3001,079.50
2023-04-112,1522,1712,1462,154219,7001,077
2023-04-102,1452,1662,1392,156340,0001,078
2023-04-072,1132,1432,1112,124232,0001,062
2023-04-062,1242,1372,1092,118307,4001,059
2023-04-052,1302,1502,1182,129346,7001,064.50
2023-04-042,1582,1692,1332,148473,9001,074
2023-04-032,1252,1482,1242,148488,2001,074
2023-03-312,1142,1182,0932,109511,0001,054.50
2023-03-302,1102,1222,0972,111868,9001,055.50
2023-03-292,1022,1412,0992,1371,206,5001,068.50
2023-03-282,1052,1242,0922,103729,5001,051.50
2023-03-272,1052,1222,1032,110721,3001,055
2023-03-242,0862,1222,0852,104817,3001,052
2023-03-232,0922,1072,0732,105484,0001,052.50
2023-03-222,0852,1082,0792,100613,9001,050
2023-03-202,0922,0922,0362,036658,0001,018
2023-03-172,0622,1112,0552,109749,4001,054.50
2023-03-162,0502,0652,0382,048552,0001,024
2023-03-152,1122,1142,0832,090421,9001,045
2023-03-142,1072,1072,0772,077474,3001,038.50
2023-03-132,1402,1542,1152,136343,1001,068
2023-03-102,1772,1872,1462,156755,8001,078
2023-03-092,1802,2202,1802,211632,5001,105.50
2023-03-082,1362,1752,1332,171402,5001,085.50
2023-03-072,1262,1442,1242,133384,4001,066.50
2023-03-062,1392,1492,1132,128442,8001,064
2023-03-032,1402,1462,1292,134545,7001,067
2023-03-022,1252,1282,1112,124264,6001,062
2023-03-012,1282,1292,1042,119293,6001,059.50
2023-02-282,1272,1472,1232,129421,1001,064.50
2023-02-272,0902,1142,0882,113339,2001,056.50
2023-02-242,1002,1102,0732,109459,3001,054.50
2023-02-222,1102,1142,0842,094579,8001,047
2023-02-212,1442,1482,0992,105750,2001,052.50
2023-02-202,1392,1572,1282,144449,1001,072
2023-02-172,1292,1452,1192,125578,5001,062.50
2023-02-162,1342,1572,1302,139499,0001,069.50
2023-02-152,1122,1282,0952,128572,1001,064
2023-02-142,1072,1242,0832,096636,9001,048
2023-02-132,1222,1262,0752,1001,006,4001,050
2023-02-102,2092,2922,0912,1182,860,2001,059
2023-02-092,3392,3642,3342,359335,2001,179.50
2023-02-082,3142,3522,3102,349239,7001,174.50
2023-02-072,3452,3512,3172,318175,6001,159
2023-02-062,3272,3422,3202,324251,4001,162
2023-02-032,3102,3232,2982,304212,5001,152
2023-02-022,3532,3652,3162,317254,9001,158.50
2023-02-012,3732,3872,3622,366252,7001,183
2023-01-312,3462,3742,3272,369370,4001,184.50
2023-01-302,3692,3752,3262,350315,1001,175
2023-01-272,3572,3772,3382,374350,6001,187
2023-01-262,3562,3802,3462,356288,4001,178
2023-01-252,3392,3642,3182,356288,2001,178
2023-01-242,3102,3272,2892,316246,9001,158
2023-01-232,3202,3202,2832,303175,9001,151.50
2023-01-202,2782,3242,2742,309290,8001,154.50
2023-01-192,2592,2762,2452,275218,9001,137.50
2023-01-182,2432,2902,2342,268297,0001,134
2023-01-172,2452,2482,2142,223216,4001,111.50
2023-01-162,2562,2602,2242,235196,0001,117.50
2023-01-132,2532,2752,2432,264262,3001,132
2023-01-122,2782,2782,2312,256340,7001,128
2023-01-112,2962,3102,2852,292214,1001,146
2023-01-102,2922,3182,2822,289304,5001,144.50
2023-01-062,2752,3022,2552,271278,6001,135.50
2023-01-052,2762,2782,2362,265325,8001,132.50
2023-01-042,3242,3402,2952,299210,3001,149.50

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