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 |
|---|---|---|---|---|---|
| 2024/07/26 | 4,165 | 4,185 | 4,125 | 4,160 | 63,700 |
| 2024/07/25 | 4,215 | 4,225 | 4,145 | 4,165 | 82,700 |
| 2024/07/24 | 4,300 | 4,300 | 4,200 | 4,215 | 68,900 |
| 2024/07/23 | 4,260 | 4,295 | 4,260 | 4,290 | 46,700 |
| 2024/07/22 | 4,250 | 4,260 | 4,205 | 4,245 | 76,400 |
| 2024/07/19 | 4,250 | 4,260 | 4,200 | 4,250 | 72,300 |
| 2024/07/18 | 4,255 | 4,280 | 4,230 | 4,255 | 57,800 |
| 2024/07/17 | 4,250 | 4,280 | 4,235 | 4,270 | 47,000 |
| 2024/07/16 | 4,230 | 4,260 | 4,200 | 4,235 | 68,900 |
| 2024/07/12 | 4,210 | 4,300 | 4,210 | 4,225 | 118,400 |
| 2024/07/11 | 4,145 | 4,210 | 4,140 | 4,205 | 112,600 |
| 2024/07/10 | 4,125 | 4,140 | 4,100 | 4,135 | 78,100 |
| 2024/07/09 | 4,085 | 4,120 | 4,080 | 4,115 | 66,100 |
| 2024/07/08 | 4,070 | 4,075 | 4,020 | 4,065 | 109,500 |
| 2024/07/05 | 4,110 | 4,115 | 4,065 | 4,075 | 44,000 |
| 2024/07/04 | 4,125 | 4,125 | 4,075 | 4,110 | 68,900 |
| 2024/07/03 | 4,105 | 4,130 | 4,085 | 4,125 | 49,200 |
| 2024/07/02 | 4,085 | 4,140 | 4,085 | 4,125 | 84,600 |
| 2024/07/01 | 4,070 | 4,085 | 4,055 | 4,075 | 66,400 |
| 2024/06/28 | 4,030 | 4,060 | 4,010 | 4,055 | 80,300 |
| 2024/06/27 | 4,030 | 4,050 | 4,010 | 4,020 | 140,400 |
| 2024/06/26 | 4,040 | 4,055 | 4,000 | 4,040 | 253,600 |
| 2024/06/25 | 4,010 | 4,040 | 4,000 | 4,020 | 184,400 |
| 2024/06/24 | 4,010 | 4,020 | 3,990 | 4,005 | 122,100 |
| 2024/06/21 | 4,015 | 4,075 | 4,015 | 4,025 | 91,500 |
| 2024/06/20 | 4,010 | 4,040 | 3,985 | 4,005 | 125,200 |
| 2024/06/19 | 4,030 | 4,035 | 4,000 | 4,035 | 73,100 |
| 2024/06/18 | 4,055 | 4,060 | 4,015 | 4,030 | 76,100 |
| 2024/06/17 | 4,040 | 4,055 | 4,005 | 4,010 | 113,100 |
| 2024/06/14 | 3,995 | 4,110 | 3,990 | 4,085 | 125,800 |
| 2024/06/13 | 4,115 | 4,115 | 4,025 | 4,025 | 112,900 |
| 2024/06/12 | 4,130 | 4,130 | 4,085 | 4,115 | 88,100 |
| 2024/06/11 | 4,110 | 4,140 | 4,095 | 4,130 | 94,800 |
| 2024/06/10 | 4,120 | 4,150 | 4,110 | 4,110 | 102,000 |
| 2024/06/07 | 4,120 | 4,155 | 4,115 | 4,125 | 83,300 |
| 2024/06/06 | 4,150 | 4,155 | 4,105 | 4,120 | 124,800 |
| 2024/06/05 | 4,150 | 4,170 | 4,130 | 4,170 | 72,700 |
| 2024/06/04 | 4,175 | 4,205 | 4,150 | 4,190 | 76,800 |
| 2024/06/03 | 4,145 | 4,180 | 4,135 | 4,175 | 95,600 |
| 2024/05/31 | 4,125 | 4,160 | 4,100 | 4,145 | 136,800 |
| 2024/05/30 | 4,075 | 4,120 | 4,055 | 4,115 | 94,700 |
| 2024/05/29 | 4,145 | 4,165 | 4,080 | 4,085 | 102,300 |
| 2024/05/28 | 4,150 | 4,190 | 4,150 | 4,165 | 57,900 |
| 2024/05/27 | 4,200 | 4,210 | 4,170 | 4,195 | 52,600 |
| 2024/05/24 | 4,150 | 4,215 | 4,125 | 4,190 | 108,200 |
| 2024/05/23 | 4,190 | 4,225 | 4,165 | 4,215 | 60,100 |
| 2024/05/22 | 4,255 | 4,255 | 4,190 | 4,190 | 72,700 |
| 2024/05/21 | 4,250 | 4,290 | 4,230 | 4,245 | 73,100 |
| 2024/05/20 | 4,300 | 4,310 | 4,265 | 4,265 | 61,600 |
| 2024/05/17 | 4,300 | 4,310 | 4,270 | 4,300 | 101,500 |
| 2024/05/16 | 4,425 | 4,425 | 4,255 | 4,280 | 121,700 |
| 2024/05/15 | 4,490 | 4,490 | 4,405 | 4,415 | 63,500 |
| 2024/05/14 | 4,435 | 4,475 | 4,385 | 4,460 | 79,200 |
| 2024/05/13 | 4,335 | 4,465 | 4,335 | 4,430 | 143,700 |
| 2024/05/10 | 4,360 | 4,390 | 4,280 | 4,325 | 91,500 |
| 2024/05/09 | 4,275 | 4,360 | 4,275 | 4,340 | 98,000 |
| 2024/05/08 | 4,160 | 4,250 | 4,160 | 4,245 | 89,400 |
| 2024/05/07 | 4,165 | 4,180 | 4,125 | 4,155 | 76,000 |
| 2024/05/02 | 4,135 | 4,165 | 4,095 | 4,140 | 117,000 |
| 2024/05/01 | 4,300 | 4,300 | 4,120 | 4,130 | 244,600 |
| 2024/04/30 | 4,350 | 4,380 | 4,310 | 4,355 | 137,300 |
| 2024/04/26 | 4,325 | 4,380 | 4,295 | 4,380 | 90,500 |
| 2024/04/25 | 4,375 | 4,380 | 4,325 | 4,325 | 71,700 |
| 2024/04/24 | 4,375 | 4,390 | 4,335 | 4,380 | 81,700 |
| 2024/04/23 | 4,320 | 4,385 | 4,320 | 4,385 | 106,900 |
| 2024/04/22 | 4,310 | 4,340 | 4,290 | 4,320 | 93,000 |
| 2024/04/19 | 4,360 | 4,365 | 4,195 | 4,270 | 152,000 |
| 2024/04/18 | 4,215 | 4,360 | 4,205 | 4,360 | 172,700 |
| 2024/04/17 | 4,260 | 4,265 | 4,190 | 4,195 | 110,800 |
| 2024/04/16 | 4,340 | 4,345 | 4,275 | 4,290 | 78,600 |
| 2024/04/15 | 4,355 | 4,370 | 4,340 | 4,350 | 55,400 |
| 2024/04/12 | 4,380 | 4,445 | 4,380 | 4,405 | 99,200 |
| 2024/04/11 | 4,400 | 4,400 | 4,355 | 4,375 | 85,600 |
| 2024/04/10 | 4,395 | 4,425 | 4,380 | 4,400 | 108,800 |
| 2024/04/09 | 4,385 | 4,395 | 4,330 | 4,380 | 77,800 |
| 2024/04/08 | 4,420 | 4,430 | 4,365 | 4,380 | 94,000 |
| 2024/04/05 | 4,375 | 4,405 | 4,360 | 4,385 | 99,800 |
| 2024/04/04 | 4,310 | 4,400 | 4,290 | 4,365 | 159,300 |
| 2024/04/03 | 4,290 | 4,340 | 4,280 | 4,290 | 113,100 |
| 2024/04/02 | 4,420 | 4,420 | 4,310 | 4,310 | 113,100 |
| 2024/04/01 | 4,480 | 4,510 | 4,410 | 4,440 | 117,400 |
| 2024/03/29 | 4,470 | 4,480 | 4,440 | 4,465 | 65,700 |
| 2024/03/28 | 4,515 | 4,535 | 4,445 | 4,470 | 70,000 |
| 2024/03/27 | 4,505 | 4,560 | 4,505 | 4,535 | 142,400 |
| 2024/03/26 | 4,445 | 4,530 | 4,415 | 4,480 | 128,400 |
| 2024/03/25 | 4,475 | 4,485 | 4,410 | 4,410 | 80,900 |
| 2024/03/22 | 4,460 | 4,480 | 4,435 | 4,475 | 77,800 |
| 2024/03/21 | 4,410 | 4,480 | 4,410 | 4,450 | 84,100 |
| 2024/03/19 | 4,415 | 4,435 | 4,375 | 4,410 | 84,300 |
| 2024/03/18 | 4,440 | 4,445 | 4,370 | 4,405 | 136,700 |
| 2024/03/15 | 4,350 | 4,445 | 4,345 | 4,435 | 97,300 |
| 2024/03/14 | 4,295 | 4,360 | 4,285 | 4,355 | 58,800 |
| 2024/03/13 | 4,330 | 4,345 | 4,260 | 4,295 | 71,800 |
| 2024/03/12 | 4,240 | 4,360 | 4,240 | 4,340 | 87,000 |
| 2024/03/11 | 4,250 | 4,285 | 4,225 | 4,285 | 69,700 |
| 2024/03/08 | 4,250 | 4,370 | 4,250 | 4,315 | 156,600 |
| 2024/03/07 | 4,180 | 4,250 | 4,170 | 4,250 | 144,200 |
| 2024/03/06 | 4,105 | 4,155 | 4,085 | 4,150 | 106,100 |
| 2024/03/05 | 4,110 | 4,130 | 4,060 | 4,075 | 105,700 |
| 2024/03/04 | 4,235 | 4,240 | 4,130 | 4,130 | 97,700 |
| 2024/03/01 | 4,250 | 4,275 | 4,190 | 4,225 | 122,600 |
| 2024/02/29 | 4,225 | 4,265 | 4,215 | 4,250 | 86,200 |
| 2024/02/28 | 4,195 | 4,245 | 4,195 | 4,225 | 46,300 |
| 2024/02/27 | 4,210 | 4,270 | 4,210 | 4,235 | 52,900 |
| 2024/02/26 | 4,250 | 4,290 | 4,220 | 4,240 | 86,100 |
| 2024/02/22 | 4,290 | 4,290 | 4,225 | 4,250 | 166,200 |
| 2024/02/21 | 4,155 | 4,185 | 4,100 | 4,130 | 113,300 |
| 2024/02/20 | 4,290 | 4,295 | 4,200 | 4,200 | 72,600 |
| 2024/02/19 | 4,260 | 4,320 | 4,260 | 4,280 | 77,000 |
| 2024/02/16 | 4,295 | 4,315 | 4,205 | 4,245 | 135,900 |
| 2024/02/15 | 4,400 | 4,445 | 4,170 | 4,235 | 323,900 |
| 2024/02/14 | 4,525 | 4,525 | 4,425 | 4,470 | 126,200 |
| 2024/02/13 | 4,535 | 4,535 | 4,480 | 4,525 | 88,700 |
| 2024/02/09 | 4,550 | 4,585 | 4,495 | 4,515 | 69,800 |
| 2024/02/08 | 4,575 | 4,575 | 4,515 | 4,570 | 87,700 |
| 2024/02/07 | 4,595 | 4,600 | 4,545 | 4,580 | 49,100 |
| 2024/02/06 | 4,635 | 4,635 | 4,560 | 4,595 | 52,800 |
| 2024/02/05 | 4,555 | 4,645 | 4,545 | 4,635 | 97,900 |
| 2024/02/02 | 4,570 | 4,585 | 4,515 | 4,550 | 63,700 |
| 2024/02/01 | 4,590 | 4,605 | 4,550 | 4,550 | 52,800 |
| 2024/01/31 | 4,570 | 4,640 | 4,570 | 4,640 | 54,600 |
| 2024/01/30 | 4,635 | 4,660 | 4,595 | 4,610 | 101,600 |
| 2024/01/29 | 4,600 | 4,640 | 4,575 | 4,615 | 56,000 |
| 2024/01/26 | 4,610 | 4,620 | 4,580 | 4,605 | 70,800 |
| 2024/01/25 | 4,575 | 4,620 | 4,570 | 4,595 | 70,400 |
| 2024/01/24 | 4,655 | 4,655 | 4,605 | 4,620 | 89,500 |
| 2024/01/23 | 4,755 | 4,765 | 4,660 | 4,700 | 131,200 |
| 2024/01/22 | 4,710 | 4,750 | 4,690 | 4,745 | 55,800 |
| 2024/01/19 | 4,670 | 4,715 | 4,650 | 4,695 | 64,300 |
| 2024/01/18 | 4,610 | 4,735 | 4,610 | 4,670 | 123,400 |
| 2024/01/17 | 4,565 | 4,645 | 4,545 | 4,590 | 99,700 |
| 2024/01/16 | 4,505 | 4,570 | 4,505 | 4,545 | 69,800 |
| 2024/01/15 | 4,495 | 4,535 | 4,460 | 4,530 | 43,700 |
| 2024/01/12 | 4,590 | 4,590 | 4,490 | 4,495 | 58,500 |
| 2024/01/11 | 4,650 | 4,650 | 4,545 | 4,545 | 87,700 |
| 2024/01/10 | 4,525 | 4,635 | 4,505 | 4,635 | 142,600 |
| 2024/01/09 | 4,425 | 4,495 | 4,425 | 4,495 | 130,800 |
| 2024/01/05 | 4,535 | 4,540 | 4,425 | 4,425 | 76,300 |
| 2024/01/04 | 4,420 | 4,515 | 4,405 | 4,485 | 110,000 |
| 2023/12/29 | 4,360 | 4,435 | 4,340 | 4,435 | 118,500 |
| 2023/12/28 | 4,310 | 4,335 | 4,285 | 4,335 | 355,600 |
| 2023/12/27 | 4,300 | 4,375 | 4,300 | 4,365 | 574,400 |
| 2023/12/26 | 4,315 | 4,370 | 4,315 | 4,330 | 205,400 |
| 2023/12/25 | 4,330 | 4,380 | 4,325 | 4,370 | 219,300 |
| 2023/12/22 | 4,320 | 4,360 | 4,320 | 4,340 | 144,700 |
| 2023/12/21 | 4,380 | 4,410 | 4,370 | 4,375 | 166,300 |
| 2023/12/20 | 4,430 | 4,485 | 4,425 | 4,435 | 138,200 |
| 2023/12/19 | 4,390 | 4,400 | 4,360 | 4,390 | 104,100 |
| 2023/12/18 | 4,315 | 4,395 | 4,305 | 4,390 | 121,600 |
| 2023/12/15 | 4,310 | 4,360 | 4,310 | 4,350 | 99,000 |
| 2023/12/14 | 4,355 | 4,365 | 4,310 | 4,310 | 169,200 |
| 2023/12/13 | 4,375 | 4,395 | 4,350 | 4,360 | 56,300 |
| 2023/12/12 | 4,390 | 4,420 | 4,370 | 4,375 | 66,100 |
| 2023/12/11 | 4,360 | 4,415 | 4,345 | 4,405 | 91,200 |
| 2023/12/08 | 4,360 | 4,385 | 4,305 | 4,315 | 101,600 |
| 2023/12/07 | 4,400 | 4,400 | 4,325 | 4,370 | 123,300 |
| 2023/12/06 | 4,360 | 4,405 | 4,360 | 4,390 | 102,400 |
| 2023/12/05 | 4,380 | 4,405 | 4,345 | 4,370 | 120,400 |
| 2023/12/04 | 4,405 | 4,445 | 4,355 | 4,390 | 97,300 |
| 2023/12/01 | 4,480 | 4,480 | 4,395 | 4,415 | 88,300 |
| 2023/11/30 | 4,475 | 4,485 | 4,365 | 4,410 | 158,400 |
| 2023/11/29 | 4,475 | 4,530 | 4,450 | 4,455 | 100,500 |
| 2023/11/28 | 4,495 | 4,510 | 4,460 | 4,475 | 94,800 |
| 2023/11/27 | 4,445 | 4,490 | 4,425 | 4,485 | 114,200 |
| 2023/11/24 | 4,360 | 4,420 | 4,345 | 4,415 | 91,400 |
| 2023/11/22 | 4,335 | 4,375 | 4,325 | 4,335 | 62,100 |
| 2023/11/21 | 4,295 | 4,380 | 4,275 | 4,335 | 124,900 |
| 2023/11/20 | 4,255 | 4,300 | 4,240 | 4,275 | 103,100 |
| 2023/11/17 | 4,220 | 4,255 | 4,195 | 4,235 | 109,500 |
| 2023/11/16 | 4,240 | 4,270 | 4,185 | 4,235 | 196,400 |
| 2023/11/15 | 4,095 | 4,270 | 4,070 | 4,250 | 174,600 |
| 2023/11/14 | 4,130 | 4,130 | 4,060 | 4,060 | 80,500 |
| 2023/11/13 | 4,175 | 4,180 | 4,100 | 4,100 | 88,900 |
| 2023/11/10 | 4,115 | 4,175 | 4,080 | 4,165 | 75,300 |
| 2023/11/09 | 4,140 | 4,170 | 4,100 | 4,145 | 74,300 |
| 2023/11/08 | 4,165 | 4,175 | 4,125 | 4,140 | 72,200 |
| 2023/11/07 | 4,185 | 4,205 | 4,120 | 4,130 | 100,100 |
| 2023/11/06 | 4,205 | 4,230 | 4,175 | 4,195 | 159,800 |
| 2023/11/02 | 4,150 | 4,215 | 4,145 | 4,160 | 181,800 |
| 2023/11/01 | 4,030 | 4,140 | 4,020 | 4,135 | 285,500 |
| 2023/10/31 | 3,815 | 3,895 | 3,795 | 3,890 | 99,700 |
| 2023/10/30 | 3,805 | 3,815 | 3,765 | 3,785 | 80,300 |
| 2023/10/27 | 3,810 | 3,845 | 3,800 | 3,840 | 50,000 |
| 2023/10/26 | 3,815 | 3,840 | 3,780 | 3,805 | 88,200 |
| 2023/10/25 | 3,845 | 3,865 | 3,840 | 3,850 | 61,900 |
| 2023/10/24 | 3,815 | 3,850 | 3,755 | 3,845 | 80,700 |
| 2023/10/23 | 3,815 | 3,850 | 3,815 | 3,820 | 43,100 |
| 2023/10/20 | 3,845 | 3,855 | 3,820 | 3,835 | 64,200 |
| 2023/10/19 | 3,830 | 3,865 | 3,825 | 3,840 | 49,400 |
| 2023/10/18 | 3,865 | 3,880 | 3,825 | 3,875 | 60,100 |
| 2023/10/17 | 3,840 | 3,865 | 3,810 | 3,840 | 51,800 |
| 2023/10/16 | 3,835 | 3,845 | 3,780 | 3,795 | 79,400 |
| 2023/10/13 | 3,925 | 3,960 | 3,865 | 3,870 | 76,600 |
| 2023/10/12 | 3,960 | 3,980 | 3,935 | 3,965 | 43,700 |
| 2023/10/11 | 3,945 | 3,990 | 3,935 | 3,960 | 74,200 |
| 2023/10/10 | 3,890 | 3,940 | 3,880 | 3,935 | 65,600 |
| 2023/10/06 | 3,850 | 3,855 | 3,815 | 3,850 | 62,300 |
| 2023/10/05 | 3,805 | 3,860 | 3,795 | 3,845 | 65,100 |
| 2023/10/04 | 3,820 | 3,840 | 3,770 | 3,785 | 123,100 |
| 2023/10/03 | 3,960 | 3,975 | 3,875 | 3,875 | 64,700 |