リゾートトラスト

4681

プライム/サービス業/RESORTTRUST,INC.

時系列株価（日足）

日付	始値	高値	安値	終値	前日比	前日比%	出来高
2026-03-13	1,869.0	1,892.0	1,856.5	1,870.0	-3.0	-0.16%	555,200
2026-03-12	1,910.0	1,925.0	1,861.0	1,873.0	-57.5	-2.98%	764,800
2026-03-11	1,929.0	1,945.0	1,923.0	1,930.5	+21.5	+1.13%	698,900
2026-03-10	1,938.0	1,938.0	1,899.0	1,909.0	+6.5	+0.34%	653,700
2026-03-09	1,881.0	1,915.5	1,873.5	1,902.5	-18.5	-0.96%	896,300
2026-03-06	1,905.0	1,928.5	1,886.0	1,921.0	-5.0	-0.26%	588,400
2026-03-05	1,927.5	1,943.5	1,913.0	1,926.0	+31.0	+1.64%	715,000
2026-03-04	1,878.0	1,906.5	1,861.0	1,895.0	+9.5	+0.50%	877,800
2026-03-03	1,908.0	1,911.0	1,876.5	1,885.5	-49.5	-2.56%	712,600
2026-03-02	1,911.0	1,949.0	1,906.5	1,935.0	0.0	0.00%	587,500
2026-02-27	1,920.0	1,935.0	1,905.0	1,935.0	+26.5	+1.39%	667,900
2026-02-26	1,916.0	1,924.5	1,901.5	1,908.5	+7.5	+0.39%	510,000
2026-02-25	1,900.0	1,916.0	1,877.5	1,901.0	+15.0	+0.80%	764,000
2026-02-24	1,880.0	1,894.0	1,855.0	1,886.0	+6.0	+0.32%	604,800
2026-02-20	1,886.0	1,891.0	1,873.5	1,880.0	-6.0	-0.32%	578,100
2026-02-19	1,843.0	1,886.0	1,822.5	1,886.0	+44.0	+2.39%	778,100
2026-02-18	1,851.0	1,851.0	1,826.0	1,842.0	+17.5	+0.96%	626,400
2026-02-17	1,834.0	1,843.0	1,820.0	1,824.5	-30.0	-1.62%	438,000
2026-02-16	1,790.0	1,862.0	1,787.0	1,854.5	+65.0	+3.63%	1,085,800
2026-02-13	1,813.0	1,845.0	1,735.5	1,789.5	-23.5	-1.30%	1,289,500
2026-02-12	1,830.0	1,833.0	1,813.0	1,813.0	-23.0	-1.25%	813,600
2026-02-10	1,821.0	1,866.0	1,819.5	1,836.0	+15.0	+0.82%	694,900
2026-02-09	1,810.0	1,821.0	1,792.5	1,821.0	+30.5	+1.70%	600,800
2026-02-06	1,790.0	1,796.0	1,775.0	1,790.5	-3.5	-0.20%	791,100
2026-02-05	1,801.0	1,819.0	1,775.5	1,794.0	+27.5	+1.56%	882,900
2026-02-04	1,763.5	1,789.0	1,751.5	1,766.5	+3.0	+0.17%	2,067,600
2026-02-03	1,780.0	1,794.5	1,762.5	1,763.5	-20.5	-1.15%	1,781,700
2026-02-02	1,826.5	1,827.0	1,782.0	1,784.0	-16.0	-0.89%	993,000
2026-01-30	1,825.5	1,825.5	1,791.5	1,800.0	-7.0	-0.39%	709,800
2026-01-29	1,802.0	1,821.5	1,788.5	1,807.0	-23.0	-1.26%	969,200
2026-01-28	1,856.0	1,858.5	1,822.5	1,830.0	-48.5	-2.58%	550,700
2026-01-27	1,888.0	1,897.0	1,872.0	1,878.5	-17.5	-0.92%	451,200
2026-01-26	1,897.5	1,905.0	1,892.5	1,896.0	-24.0	-1.25%	446,400
2026-01-23	1,930.0	1,937.0	1,904.0	1,920.0	-14.0	-0.72%	507,000
2026-01-22	1,926.5	1,945.5	1,915.5	1,934.0	+23.0	+1.20%	440,200
2026-01-21	1,912.0	1,921.0	1,892.0	1,911.0	-23.0	-1.19%	621,500
2026-01-20	1,925.0	1,938.0	1,909.5	1,934.0	+3.0	+0.16%	567,400
2026-01-19	1,921.0	1,944.0	1,920.0	1,931.0	-15.5	-0.80%	365,700
2026-01-16	1,970.0	1,975.0	1,917.0	1,946.5	-35.5	-1.79%	710,600
2026-01-15	1,970.0	1,985.0	1,963.5	1,982.0	+12.0	+0.61%	391,200
2026-01-14	1,958.5	1,979.0	1,955.5	1,970.0	+17.0	+0.87%	456,000
2026-01-13	1,950.0	1,963.5	1,932.5	1,953.0	+9.0	+0.46%	582,000
2026-01-09	1,936.0	1,952.5	1,930.0	1,944.0	-6.0	-0.31%	439,800
2026-01-08	1,921.5	1,954.0	1,918.0	1,950.0	+21.0	+1.09%	511,800
2026-01-07	1,932.5	1,935.5	1,917.5	1,929.0	-22.0	-1.13%	711,000
2026-01-06	1,951.0	1,962.5	1,940.0	1,951.0	+0.5	+0.03%	483,100
2026-01-05	1,950.0	1,967.0	1,945.0	1,950.5	-12.0	-0.61%	424,000
2025-12-30	1,965.0	1,981.0	1,960.0	1,962.5	-0.5	-0.03%	431,500
2025-12-29	1,971.5	1,975.5	1,950.0	1,963.0	-11.0	-0.56%	453,000
2025-12-26	1,998.0	1,998.0	1,960.0	1,974.0	-15.0	-0.75%	386,100
2025-12-25	1,999.0	1,999.0	1,969.5	1,989.0	+8.0	+0.40%	367,600
2025-12-24	1,973.0	1,988.5	1,973.0	1,981.0	-9.0	-0.45%	377,000
2025-12-23	1,995.0	1,996.0	1,972.0	1,990.0	+17.5	+0.89%	299,200
2025-12-22	2,000.0	2,000.0	1,962.0	1,972.5	-14.0	-0.70%	270,700
2025-12-19	1,990.0	2,000.5	1,973.5	1,986.5	-2.0	-0.10%	563,700
2025-12-18	1,956.5	1,998.0	1,956.5	1,988.5	+32.0	+1.64%	321,400
2025-12-17	1,983.0	1,984.5	1,938.5	1,956.5	-17.5	-0.89%	379,500
2025-12-16	2,059.0	2,061.5	1,974.0	1,974.0	-70.5	-3.45%	512,700
2025-12-15	2,042.0	2,074.0	2,040.0	2,044.5	+23.5	+1.16%	558,800
2025-12-12	1,987.5	2,021.0	1,978.0	2,021.0	+72.5	+3.72%	725,200
2025-12-11	1,964.0	1,969.5	1,940.5	1,948.5	-1.5	-0.08%	232,900
2025-12-10	1,981.5	1,981.5	1,950.0	1,950.0	-16.0	-0.81%	388,500
2025-12-09	1,982.5	1,984.0	1,947.0	1,966.0	-7.0	-0.35%	360,900
2025-12-08	1,945.0	1,978.0	1,937.5	1,973.0	+44.5	+2.31%	367,100
2025-12-05	1,940.0	1,954.0	1,917.0	1,928.5	-20.5	-1.05%	505,800
2025-12-04	1,937.5	1,955.0	1,937.5	1,949.0	+9.0	+0.46%	377,100
2025-12-03	1,922.5	1,942.0	1,911.5	1,940.0	+30.0	+1.57%	500,600
2025-12-02	1,911.0	1,923.0	1,902.0	1,910.0	-5.0	-0.26%	326,200
2025-12-01	1,937.5	1,946.5	1,900.5	1,915.0	-30.0	-1.54%	434,500
2025-11-28	1,950.0	1,962.5	1,945.0	1,945.0	-5.0	-0.26%	390,000
2025-11-27	1,930.0	1,957.5	1,930.0	1,950.0	+4.5	+0.23%	424,900
2025-11-26	1,970.0	1,976.0	1,935.5	1,945.5	-9.5	-0.49%	448,200
2025-11-25	1,950.0	1,969.5	1,947.0	1,955.0	-7.5	-0.38%	514,900
2025-11-21	1,900.0	1,962.5	1,899.5	1,962.5	+74.0	+3.92%	1,160,400
2025-11-20	1,870.5	1,908.0	1,870.5	1,888.5	+10.5	+0.56%	641,000
2025-11-19	1,870.0	1,890.0	1,867.0	1,878.0	+20.5	+1.10%	496,300
2025-11-18	1,885.5	1,896.0	1,847.0	1,857.5	-21.0	-1.12%	520,700
2025-11-17	1,888.0	1,900.0	1,868.0	1,878.5	-28.5	-1.49%	567,000
2025-11-14	1,867.0	1,909.5	1,845.0	1,907.0	+64.0	+3.47%	789,000
2025-11-13	1,892.5	1,920.0	1,800.0	1,843.0	-32.0	-1.71%	1,372,200
2025-11-12	1,870.5	1,890.0	1,860.5	1,875.0	+11.5	+0.62%	536,200
2025-11-11	1,900.0	1,912.0	1,861.5	1,863.5	-24.5	-1.30%	493,000
2025-11-10	1,884.0	1,895.5	1,866.0	1,888.0	+11.0	+0.59%	461,100
2025-11-07	1,850.0	1,877.0	1,841.0	1,877.0	+14.5	+0.78%	476,000
2025-11-06	1,847.5	1,881.5	1,845.0	1,862.5	+13.0	+0.70%	605,900
2025-11-05	1,829.0	1,853.0	1,815.5	1,849.5	+23.5	+1.29%	660,700
2025-11-04	1,816.0	1,834.5	1,795.0	1,826.0	+9.0	+0.50%	620,000
2025-10-31	1,792.5	1,818.0	1,780.0	1,817.0	+30.0	+1.68%	704,900
2025-10-30	1,769.5	1,796.5	1,766.0	1,787.0	+11.5	+0.65%	3,502,300
2025-10-29	1,822.0	1,830.0	1,773.5	1,775.5	-76.5	-4.13%	946,400
2025-10-28	1,865.0	1,868.0	1,844.5	1,852.0	-13.0	-0.70%	811,300
2025-10-27	1,874.5	1,891.0	1,861.5	1,865.0	-17.5	-0.93%	667,500
2025-10-24	1,908.0	1,915.0	1,877.0	1,882.5	-32.5	-1.70%	571,800
2025-10-23	1,900.0	1,921.5	1,893.0	1,915.0	+31.0	+1.65%	612,900
2025-10-22	1,875.0	1,889.0	1,870.5	1,884.0	+0.5	+0.03%	464,600
2025-10-21	1,895.0	1,899.0	1,883.5	1,883.5	+3.0	+0.16%	396,700
2025-10-20	1,879.5	1,894.5	1,877.5	1,880.5	+20.5	+1.10%	463,600
2025-10-17	1,858.0	1,868.0	1,842.0	1,860.0	+0.5	+0.03%	582,900
2025-10-16	1,880.0	1,891.0	1,858.5	1,859.5	-12.5	-0.67%	483,600
2025-10-15	1,850.0	1,877.0	1,846.0	1,872.0	+45.5	+2.49%	563,000
2025-10-14	1,832.5	1,860.5	1,815.5	1,826.5	-7.5	-0.41%	639,300
2025-10-10	1,886.0	1,898.5	1,833.0	1,834.0	-48.5	-2.58%	761,100
2025-10-09	1,841.0	1,886.0	1,838.0	1,882.5	+27.0	+1.46%	707,700
2025-10-08	1,872.0	1,888.5	1,850.5	1,855.5	-12.0	-0.64%	628,600
2025-10-07	1,870.0	1,875.0	1,861.0	1,867.5	-8.5	-0.45%	586,700
2025-10-06	1,883.5	1,885.0	1,848.0	1,876.0	+32.5	+1.76%	554,000
2025-10-03	1,841.0	1,863.0	1,841.0	1,843.5	+2.5	+0.14%	409,200
2025-10-02	1,852.0	1,898.0	1,828.5	1,841.0	-15.0	-0.81%	606,200
2025-10-01	1,881.0	1,887.5	1,833.5	1,856.0	-22.0	-1.17%	719,400
2025-09-30	1,881.0	1,889.5	1,869.5	1,878.0	+5.5	+0.29%	546,600
2025-09-29	1,900.0	1,908.5	1,869.5	1,872.5	-41.5	-2.17%	587,900
2025-09-26	1,882.0	1,920.0	1,878.0	1,914.0	+32.0	+1.70%	1,129,400
2025-09-25	1,847.0	1,889.5	1,836.5	1,882.0	+46.0	+2.51%	993,200
2025-09-24	1,828.0	1,843.0	1,805.0	1,836.0	+5.0	+0.27%	615,100
2025-09-22	1,832.5	1,851.0	1,825.5	1,831.0	+13.0	+0.72%	593,400
2025-09-19	1,835.0	1,844.0	1,814.0	1,818.0	-17.0	-0.93%	926,100
2025-09-18	1,806.0	1,839.0	1,800.5	1,835.0	+38.5	+2.14%	689,500
2025-09-17	1,795.0	1,806.0	1,790.0	1,796.5	+8.5	+0.48%	569,700
2025-09-16	1,800.5	1,814.0	1,787.5	1,788.0	-21.0	-1.16%	785,300
2025-09-12	1,809.5	1,811.5	1,793.0	1,809.0	—	—	763,100

直近120営業日分を表示