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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/10/21 | 4,290 | 4,300 | 4,245 | 4,245 | 39,300 |
| 2024/10/18 | 4,335 | 4,335 | 4,285 | 4,285 | 49,000 |
| 2024/10/17 | 4,355 | 4,355 | 4,300 | 4,320 | 49,100 |
| 2024/10/16 | 4,340 | 4,390 | 4,330 | 4,340 | 48,100 |
| 2024/10/15 | 4,390 | 4,410 | 4,330 | 4,350 | 48,800 |
| 2024/10/11 | 4,400 | 4,400 | 4,340 | 4,345 | 44,400 |
| 2024/10/10 | 4,395 | 4,415 | 4,365 | 4,400 | 37,000 |
| 2024/10/09 | 4,450 | 4,460 | 4,390 | 4,405 | 40,400 |
| 2024/10/08 | 4,430 | 4,495 | 4,425 | 4,430 | 60,900 |
| 2024/10/07 | 4,480 | 4,505 | 4,450 | 4,490 | 98,500 |
| 2024/10/04 | 4,460 | 4,480 | 4,415 | 4,420 | 43,200 |
| 2024/10/03 | 4,375 | 4,465 | 4,375 | 4,445 | 108,200 |
| 2024/10/02 | 4,330 | 4,355 | 4,310 | 4,335 | 74,700 |
| 2024/10/01 | 4,355 | 4,375 | 4,335 | 4,370 | 76,200 |
| 2024/09/30 | 4,350 | 4,415 | 4,345 | 4,385 | 92,600 |
| 2024/09/27 | 4,405 | 4,430 | 4,380 | 4,390 | 56,100 |
| 2024/09/26 | 4,400 | 4,415 | 4,355 | 4,395 | 96,800 |
| 2024/09/25 | 4,365 | 4,420 | 4,335 | 4,390 | 75,500 |
| 2024/09/24 | 4,360 | 4,375 | 4,335 | 4,370 | 79,000 |
| 2024/09/20 | 4,345 | 4,385 | 4,290 | 4,360 | 104,900 |
| 2024/09/19 | 4,280 | 4,340 | 4,265 | 4,315 | 137,500 |
| 2024/09/18 | 4,130 | 4,230 | 4,120 | 4,230 | 144,800 |
| 2024/09/17 | 3,955 | 4,140 | 3,950 | 4,120 | 195,300 |
| 2024/09/13 | 3,920 | 3,940 | 3,900 | 3,910 | 77,300 |
| 2024/09/12 | 3,955 | 4,000 | 3,930 | 3,965 | 60,400 |
| 2024/09/11 | 3,930 | 3,970 | 3,880 | 3,910 | 78,500 |
| 2024/09/10 | 3,975 | 3,980 | 3,930 | 3,930 | 68,700 |
| 2024/09/09 | 3,955 | 3,970 | 3,925 | 3,965 | 54,400 |
| 2024/09/06 | 4,070 | 4,070 | 3,980 | 4,020 | 59,200 |
| 2024/09/05 | 4,000 | 4,085 | 3,995 | 4,050 | 67,200 |
| 2024/09/04 | 4,015 | 4,045 | 4,005 | 4,020 | 59,600 |
| 2024/09/03 | 4,095 | 4,110 | 4,075 | 4,095 | 37,700 |
| 2024/09/02 | 4,140 | 4,155 | 4,065 | 4,085 | 54,300 |
| 2024/08/30 | 4,135 | 4,160 | 4,115 | 4,125 | 47,000 |
| 2024/08/29 | 4,115 | 4,130 | 4,080 | 4,120 | 61,400 |
| 2024/08/28 | 4,145 | 4,150 | 4,100 | 4,125 | 34,500 |
| 2024/08/27 | 4,075 | 4,150 | 4,075 | 4,150 | 59,400 |
| 2024/08/26 | 4,040 | 4,075 | 4,030 | 4,075 | 54,600 |
| 2024/08/23 | 4,055 | 4,075 | 4,015 | 4,045 | 36,300 |
| 2024/08/22 | 4,035 | 4,085 | 4,030 | 4,045 | 52,500 |
| 2024/08/21 | 4,060 | 4,060 | 3,995 | 4,005 | 79,200 |
| 2024/08/20 | 4,045 | 4,115 | 4,040 | 4,095 | 86,300 |
| 2024/08/19 | 4,005 | 4,040 | 3,970 | 4,040 | 92,200 |