東京都競馬(9672)の株価時系列情報
東京都競馬(9672)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/08/15 | 5,200 | 5,200 | 5,100 | 5,110 | 47,000 |
| 2025/08/14 | 5,150 | 5,180 | 5,130 | 5,160 | 51,700 |
| 2025/08/13 | 5,180 | 5,240 | 5,170 | 5,180 | 66,700 |
| 2025/08/12 | 5,100 | 5,190 | 5,090 | 5,140 | 71,700 |
| 2025/08/08 | 5,070 | 5,140 | 5,060 | 5,090 | 52,100 |
| 2025/08/07 | 5,020 | 5,110 | 5,020 | 5,070 | 45,100 |
| 2025/08/06 | 5,020 | 5,070 | 5,010 | 5,050 | 47,200 |
| 2025/08/05 | 5,070 | 5,120 | 5,010 | 5,020 | 65,000 |
| 2025/08/04 | 4,900 | 5,090 | 4,870 | 5,070 | 168,300 |
| 2025/08/01 | 4,975 | 5,120 | 4,905 | 4,935 | 201,500 |
| 2025/07/31 | 5,000 | 5,460 | 4,995 | 5,220 | 158,400 |
| 2025/07/30 | 5,030 | 5,070 | 5,010 | 5,030 | 74,700 |
| 2025/07/29 | 5,060 | 5,060 | 5,000 | 5,060 | 51,900 |
| 2025/07/28 | 5,000 | 5,100 | 4,995 | 5,070 | 62,400 |
| 2025/07/25 | 5,010 | 5,040 | 4,975 | 5,020 | 45,900 |
| 2025/07/24 | 5,000 | 5,090 | 4,985 | 5,040 | 67,200 |
| 2025/07/23 | 4,960 | 4,980 | 4,900 | 4,960 | 83,000 |
| 2025/07/22 | 4,940 | 4,960 | 4,910 | 4,945 | 58,300 |
| 2025/07/18 | 5,010 | 5,010 | 4,930 | 4,970 | 46,800 |
| 2025/07/17 | 4,910 | 5,000 | 4,910 | 4,980 | 77,800 |
| 2025/07/16 | 4,955 | 4,995 | 4,860 | 4,880 | 84,600 |
| 2025/07/15 | 4,910 | 4,940 | 4,895 | 4,925 | 44,800 |
| 2025/07/14 | 4,850 | 4,905 | 4,815 | 4,880 | 74,200 |
| 2025/07/11 | 4,965 | 4,980 | 4,860 | 4,885 | 99,500 |
| 2025/07/10 | 5,010 | 5,020 | 4,905 | 4,935 | 105,200 |
| 2025/07/09 | 5,060 | 5,170 | 5,050 | 5,070 | 119,100 |
| 2025/07/08 | 4,945 | 5,110 | 4,915 | 5,000 | 152,000 |
| 2025/07/07 | 4,930 | 5,020 | 4,920 | 4,960 | 90,400 |
| 2025/07/04 | 4,900 | 4,970 | 4,900 | 4,905 | 86,300 |
| 2025/07/03 | 4,930 | 4,935 | 4,830 | 4,870 | 87,000 |
| 2025/07/02 | 4,910 | 5,100 | 4,905 | 4,950 | 148,500 |
| 2025/07/01 | 4,815 | 5,100 | 4,770 | 5,000 | 262,200 |
| 2025/06/30 | 4,720 | 4,815 | 4,685 | 4,775 | 118,200 |
| 2025/06/27 | 4,630 | 4,655 | 4,620 | 4,655 | 148,700 |
| 2025/06/26 | 4,540 | 4,670 | 4,530 | 4,625 | 272,700 |
| 2025/06/25 | 4,530 | 4,580 | 4,520 | 4,570 | 121,500 |
| 2025/06/24 | 4,560 | 4,570 | 4,520 | 4,560 | 99,500 |
| 2025/06/23 | 4,485 | 4,540 | 4,470 | 4,520 | 103,400 |
| 2025/06/20 | 4,550 | 4,575 | 4,505 | 4,510 | 98,400 |
| 2025/06/19 | 4,515 | 4,565 | 4,515 | 4,550 | 63,200 |
| 2025/06/18 | 4,535 | 4,600 | 4,535 | 4,550 | 65,700 |
| 2025/06/17 | 4,510 | 4,550 | 4,505 | 4,510 | 65,300 |
| 2025/06/16 | 4,500 | 4,515 | 4,475 | 4,480 | 47,700 |
| 2025/06/13 | 4,510 | 4,550 | 4,470 | 4,475 | 50,100 |
| 2025/06/12 | 4,540 | 4,570 | 4,515 | 4,525 | 66,200 |
| 2025/06/11 | 4,460 | 4,565 | 4,460 | 4,540 | 94,700 |
| 2025/06/10 | 4,480 | 4,490 | 4,455 | 4,455 | 37,300 |
| 2025/06/09 | 4,520 | 4,545 | 4,480 | 4,485 | 33,400 |
| 2025/06/06 | 4,480 | 4,520 | 4,460 | 4,510 | 43,000 |
| 2025/06/05 | 4,465 | 4,470 | 4,435 | 4,470 | 29,000 |
| 2025/06/04 | 4,450 | 4,485 | 4,420 | 4,470 | 64,700 |
| 2025/06/03 | 4,455 | 4,460 | 4,420 | 4,450 | 41,100 |
| 2025/06/02 | 4,465 | 4,470 | 4,440 | 4,465 | 48,200 |
| 2025/05/30 | 4,500 | 4,515 | 4,495 | 4,500 | 51,200 |
| 2025/05/29 | 4,555 | 4,570 | 4,510 | 4,525 | 32,100 |
| 2025/05/28 | 4,525 | 4,555 | 4,495 | 4,540 | 44,200 |
| 2025/05/27 | 4,515 | 4,545 | 4,500 | 4,530 | 52,500 |
| 2025/05/26 | 4,435 | 4,505 | 4,425 | 4,490 | 68,100 |
| 2025/05/23 | 4,385 | 4,440 | 4,385 | 4,415 | 42,000 |
| 2025/05/22 | 4,310 | 4,430 | 4,305 | 4,370 | 68,900 |
| 2025/05/21 | 4,395 | 4,410 | 4,350 | 4,360 | 56,900 |
| 2025/05/20 | 4,400 | 4,420 | 4,350 | 4,375 | 56,600 |
| 2025/05/19 | 4,380 | 4,445 | 4,350 | 4,405 | 77,800 |
| 2025/05/16 | 4,325 | 4,410 | 4,295 | 4,340 | 68,600 |
| 2025/05/15 | 4,390 | 4,455 | 4,345 | 4,345 | 97,800 |
| 2025/05/14 | 4,265 | 4,435 | 4,220 | 4,395 | 94,400 |
| 2025/05/13 | 4,325 | 4,340 | 4,280 | 4,295 | 46,700 |
| 2025/05/12 | 4,265 | 4,305 | 4,265 | 4,300 | 36,800 |
| 2025/05/09 | 4,275 | 4,280 | 4,230 | 4,260 | 37,800 |
| 2025/05/08 | 4,260 | 4,290 | 4,220 | 4,280 | 53,600 |
| 2025/05/07 | 4,215 | 4,245 | 4,195 | 4,220 | 47,500 |
| 2025/05/02 | 4,175 | 4,190 | 4,165 | 4,180 | 37,600 |
| 2025/05/01 | 4,180 | 4,190 | 4,165 | 4,170 | 39,000 |
| 2025/04/30 | 4,190 | 4,205 | 4,170 | 4,200 | 33,800 |
| 2025/04/28 | 4,180 | 4,210 | 4,150 | 4,170 | 61,600 |
| 2025/04/25 | 4,190 | 4,205 | 4,165 | 4,180 | 45,300 |
| 2025/04/24 | 4,235 | 4,255 | 4,200 | 4,205 | 42,000 |
| 2025/04/23 | 4,240 | 4,255 | 4,215 | 4,230 | 58,900 |
| 2025/04/22 | 4,215 | 4,225 | 4,185 | 4,220 | 47,900 |
| 2025/04/21 | 4,240 | 4,265 | 4,175 | 4,175 | 54,500 |
| 2025/04/18 | 4,150 | 4,230 | 4,130 | 4,215 | 88,300 |
| 2025/04/17 | 4,125 | 4,140 | 4,090 | 4,115 | 58,500 |
| 2025/04/16 | 4,170 | 4,180 | 4,115 | 4,120 | 56,000 |
| 2025/04/15 | 4,200 | 4,225 | 4,165 | 4,175 | 64,200 |
| 2025/04/14 | 4,215 | 4,245 | 4,205 | 4,205 | 53,500 |
| 2025/04/11 | 4,175 | 4,215 | 4,125 | 4,215 | 70,300 |
| 2025/04/10 | 4,250 | 4,270 | 4,190 | 4,245 | 86,200 |
| 2025/04/09 | 4,095 | 4,125 | 4,065 | 4,100 | 200,900 |
| 2025/04/08 | 4,050 | 4,220 | 4,035 | 4,165 | 103,900 |
| 2025/04/07 | 3,920 | 4,065 | 3,885 | 3,965 | 150,700 |
| 2025/04/04 | 4,200 | 4,225 | 4,115 | 4,145 | 109,400 |
| 2025/04/03 | 4,220 | 4,280 | 4,210 | 4,250 | 80,700 |
| 2025/04/02 | 4,345 | 4,355 | 4,285 | 4,330 | 81,600 |
| 2025/04/01 | 4,425 | 4,430 | 4,345 | 4,345 | 50,100 |
| 2025/03/31 | 4,420 | 4,425 | 4,360 | 4,385 | 71,600 |
| 2025/03/28 | 4,495 | 4,520 | 4,475 | 4,490 | 42,900 |
| 2025/03/27 | 4,470 | 4,515 | 4,445 | 4,515 | 74,800 |
| 2025/03/26 | 4,480 | 4,520 | 4,480 | 4,490 | 61,300 |
| 2025/03/25 | 4,460 | 4,480 | 4,435 | 4,440 | 45,300 |
| 2025/03/24 | 4,465 | 4,465 | 4,375 | 4,440 | 51,300 |
| 2025/03/21 | 4,445 | 4,480 | 4,425 | 4,440 | 34,200 |
| 2025/03/19 | 4,410 | 4,475 | 4,400 | 4,425 | 47,400 |
| 2025/03/18 | 4,425 | 4,460 | 4,410 | 4,415 | 57,000 |
| 2025/03/17 | 4,425 | 4,435 | 4,390 | 4,390 | 49,500 |
| 2025/03/14 | 4,440 | 4,465 | 4,415 | 4,435 | 66,300 |
| 2025/03/13 | 4,370 | 4,430 | 4,360 | 4,410 | 49,300 |
| 2025/03/12 | 4,325 | 4,375 | 4,325 | 4,370 | 72,900 |
| 2025/03/11 | 4,320 | 4,340 | 4,260 | 4,325 | 69,600 |
| 2025/03/10 | 4,420 | 4,455 | 4,375 | 4,375 | 32,700 |
| 2025/03/07 | 4,400 | 4,430 | 4,355 | 4,400 | 52,100 |
| 2025/03/06 | 4,535 | 4,560 | 4,455 | 4,460 | 46,600 |
| 2025/03/05 | 4,520 | 4,575 | 4,515 | 4,535 | 61,400 |
| 2025/03/04 | 4,500 | 4,540 | 4,465 | 4,520 | 66,100 |
| 2025/03/03 | 4,440 | 4,500 | 4,435 | 4,460 | 43,500 |
| 2025/02/28 | 4,430 | 4,455 | 4,405 | 4,420 | 85,800 |
| 2025/02/27 | 4,435 | 4,440 | 4,370 | 4,430 | 70,300 |
| 2025/02/26 | 4,495 | 4,510 | 4,380 | 4,460 | 89,800 |
| 2025/02/25 | 4,535 | 4,560 | 4,485 | 4,505 | 58,600 |
| 2025/02/21 | 4,600 | 4,600 | 4,500 | 4,535 | 45,900 |
| 2025/02/20 | 4,710 | 4,710 | 4,580 | 4,600 | 76,600 |
| 2025/02/19 | 4,730 | 4,760 | 4,690 | 4,740 | 65,200 |
| 2025/02/18 | 4,820 | 4,880 | 4,715 | 4,720 | 159,300 |
| 2025/02/17 | 4,495 | 4,710 | 4,470 | 4,690 | 148,300 |
| 2025/02/14 | 4,530 | 4,550 | 4,480 | 4,505 | 76,800 |
| 2025/02/13 | 4,455 | 4,515 | 4,455 | 4,500 | 46,000 |
| 2025/02/12 | 4,495 | 4,510 | 4,430 | 4,455 | 48,000 |
| 2025/02/10 | 4,485 | 4,520 | 4,470 | 4,470 | 31,600 |
| 2025/02/07 | 4,500 | 4,555 | 4,490 | 4,525 | 55,200 |
| 2025/02/06 | 4,440 | 4,495 | 4,440 | 4,485 | 56,000 |
| 2025/02/05 | 4,420 | 4,465 | 4,420 | 4,465 | 56,200 |
| 2025/02/04 | 4,480 | 4,480 | 4,375 | 4,400 | 74,300 |
| 2025/02/03 | 4,440 | 4,455 | 4,385 | 4,430 | 60,900 |
| 2025/01/31 | 4,520 | 4,525 | 4,480 | 4,485 | 59,800 |
| 2025/01/30 | 4,490 | 4,550 | 4,490 | 4,550 | 51,900 |
| 2025/01/29 | 4,455 | 4,525 | 4,455 | 4,500 | 90,000 |
| 2025/01/28 | 4,420 | 4,505 | 4,420 | 4,485 | 72,500 |
| 2025/01/27 | 4,410 | 4,445 | 4,385 | 4,420 | 76,300 |
| 2025/01/24 | 4,445 | 4,570 | 4,445 | 4,460 | 91,000 |
| 2025/01/23 | 4,420 | 4,475 | 4,415 | 4,435 | 68,900 |
| 2025/01/22 | 4,395 | 4,400 | 4,360 | 4,375 | 48,600 |
| 2025/01/21 | 4,370 | 4,380 | 4,345 | 4,350 | 40,700 |
| 2025/01/20 | 4,370 | 4,375 | 4,350 | 4,350 | 41,400 |
| 2025/01/17 | 4,350 | 4,370 | 4,335 | 4,355 | 54,100 |
| 2025/01/16 | 4,375 | 4,400 | 4,355 | 4,380 | 48,400 |
| 2025/01/15 | 4,385 | 4,385 | 4,350 | 4,385 | 48,600 |
| 2025/01/14 | 4,345 | 4,360 | 4,295 | 4,350 | 95,900 |
| 2025/01/10 | 4,410 | 4,415 | 4,370 | 4,370 | 37,100 |
| 2025/01/09 | 4,430 | 4,485 | 4,395 | 4,395 | 61,500 |
| 2025/01/08 | 4,500 | 4,500 | 4,420 | 4,470 | 70,600 |
| 2025/01/07 | 4,470 | 4,510 | 4,430 | 4,505 | 77,300 |
| 2025/01/06 | 4,540 | 4,540 | 4,440 | 4,460 | 90,700 |
| 2024/12/30 | 4,515 | 4,550 | 4,495 | 4,540 | 102,900 |
| 2024/12/27 | 4,400 | 4,575 | 4,380 | 4,530 | 435,400 |
| 2024/12/26 | 4,385 | 4,450 | 4,385 | 4,420 | 472,200 |
| 2024/12/25 | 4,420 | 4,435 | 4,360 | 4,385 | 184,800 |
| 2024/12/24 | 4,390 | 4,410 | 4,355 | 4,385 | 146,000 |
| 2024/12/23 | 4,415 | 4,430 | 4,390 | 4,390 | 190,800 |
| 2024/12/20 | 4,410 | 4,465 | 4,405 | 4,405 | 151,800 |
| 2024/12/19 | 4,350 | 4,425 | 4,350 | 4,395 | 158,100 |
| 2024/12/18 | 4,390 | 4,425 | 4,345 | 4,350 | 91,300 |
| 2024/12/17 | 4,350 | 4,425 | 4,350 | 4,385 | 105,200 |
| 2024/12/16 | 4,350 | 4,360 | 4,320 | 4,335 | 157,200 |
| 2024/12/13 | 4,320 | 4,360 | 4,305 | 4,320 | 96,800 |
| 2024/12/12 | 4,350 | 4,385 | 4,350 | 4,355 | 95,200 |
| 2024/12/11 | 4,325 | 4,345 | 4,305 | 4,315 | 55,200 |
| 2024/12/10 | 4,305 | 4,340 | 4,285 | 4,320 | 79,700 |
| 2024/12/09 | 4,325 | 4,330 | 4,285 | 4,285 | 89,200 |
| 2024/12/06 | 4,305 | 4,310 | 4,280 | 4,305 | 106,400 |
| 2024/12/05 | 4,340 | 4,375 | 4,280 | 4,300 | 82,900 |
| 2024/12/04 | 4,320 | 4,365 | 4,300 | 4,300 | 74,900 |
| 2024/12/03 | 4,300 | 4,350 | 4,290 | 4,325 | 81,500 |
| 2024/12/02 | 4,280 | 4,305 | 4,260 | 4,285 | 77,100 |
| 2024/11/29 | 4,300 | 4,305 | 4,270 | 4,270 | 58,500 |
| 2024/11/28 | 4,235 | 4,290 | 4,225 | 4,290 | 76,500 |
| 2024/11/27 | 4,330 | 4,340 | 4,225 | 4,250 | 90,600 |
| 2024/11/26 | 4,260 | 4,315 | 4,255 | 4,305 | 75,700 |
| 2024/11/25 | 4,235 | 4,320 | 4,230 | 4,320 | 139,600 |
| 2024/11/22 | 4,200 | 4,215 | 4,165 | 4,190 | 73,500 |
| 2024/11/21 | 4,180 | 4,225 | 4,175 | 4,200 | 70,000 |
| 2024/11/20 | 4,245 | 4,280 | 4,200 | 4,200 | 57,500 |
| 2024/11/19 | 4,260 | 4,300 | 4,225 | 4,245 | 41,500 |
| 2024/11/18 | 4,235 | 4,300 | 4,215 | 4,235 | 59,800 |
| 2024/11/15 | 4,260 | 4,315 | 4,230 | 4,230 | 55,100 |
| 2024/11/14 | 4,245 | 4,270 | 4,210 | 4,255 | 77,700 |
| 2024/11/13 | 4,165 | 4,245 | 4,165 | 4,240 | 67,800 |
| 2024/11/12 | 4,200 | 4,220 | 4,160 | 4,165 | 69,200 |
| 2024/11/11 | 4,180 | 4,205 | 4,160 | 4,205 | 78,100 |
| 2024/11/08 | 4,250 | 4,310 | 4,150 | 4,190 | 97,600 |
| 2024/11/07 | 4,220 | 4,275 | 4,215 | 4,220 | 77,600 |
| 2024/11/06 | 4,260 | 4,265 | 4,185 | 4,195 | 64,800 |
| 2024/11/05 | 4,290 | 4,290 | 4,135 | 4,245 | 117,100 |
| 2024/11/01 | 4,170 | 4,335 | 4,090 | 4,290 | 149,000 |
| 2024/10/31 | 4,150 | 4,210 | 4,140 | 4,175 | 97,700 |
| 2024/10/30 | 4,120 | 4,145 | 4,105 | 4,135 | 97,800 |
| 2024/10/29 | 4,120 | 4,130 | 4,085 | 4,120 | 57,500 |
| 2024/10/28 | 4,070 | 4,145 | 4,045 | 4,130 | 66,400 |
| 2024/10/25 | 4,080 | 4,085 | 4,060 | 4,070 | 31,200 |
| 2024/10/24 | 4,115 | 4,125 | 4,070 | 4,080 | 71,200 |
| 2024/10/23 | 4,180 | 4,190 | 4,120 | 4,120 | 50,200 |
| 2024/10/22 | 4,230 | 4,235 | 4,195 | 4,195 | 51,200 |