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 |
|---|---|---|---|---|---|
| 2026/06/29 | 4,685 | 4,855 | 4,685 | 4,830 | 253,100 |
| 2026/06/26 | 4,830 | 4,910 | 4,800 | 4,875 | 293,500 |
| 2026/06/25 | 4,795 | 4,890 | 4,750 | 4,850 | 205,500 |
| 2026/06/24 | 4,805 | 4,810 | 4,725 | 4,755 | 120,400 |
| 2026/06/23 | 4,755 | 4,825 | 4,720 | 4,805 | 169,600 |
| 2026/06/22 | 4,725 | 4,770 | 4,680 | 4,720 | 94,600 |
| 2026/06/19 | 4,785 | 4,790 | 4,730 | 4,775 | 78,000 |
| 2026/06/18 | 4,795 | 4,800 | 4,700 | 4,765 | 130,200 |
| 2026/06/17 | 4,795 | 4,800 | 4,745 | 4,750 | 61,000 |
| 2026/06/16 | 4,730 | 4,770 | 4,700 | 4,750 | 92,400 |
| 2026/06/15 | 4,730 | 4,750 | 4,700 | 4,735 | 68,600 |
| 2026/06/12 | 4,675 | 4,715 | 4,650 | 4,685 | 74,200 |
| 2026/06/11 | 4,720 | 4,735 | 4,650 | 4,680 | 56,100 |
| 2026/06/10 | 4,750 | 4,765 | 4,705 | 4,720 | 68,900 |
| 2026/06/09 | 4,720 | 4,745 | 4,670 | 4,730 | 71,800 |
| 2026/06/08 | 4,655 | 4,705 | 4,640 | 4,660 | 86,900 |
| 2026/06/05 | 4,665 | 4,725 | 4,650 | 4,690 | 59,000 |
| 2026/06/04 | 4,695 | 4,700 | 4,635 | 4,650 | 75,700 |
| 2026/06/03 | 4,660 | 4,775 | 4,620 | 4,755 | 106,700 |
| 2026/06/02 | 4,650 | 4,715 | 4,580 | 4,715 | 108,800 |
| 2026/06/01 | 4,780 | 4,800 | 4,685 | 4,685 | 105,800 |
| 2026/05/29 | 4,780 | 4,840 | 4,720 | 4,720 | 127,000 |
| 2026/05/28 | 4,750 | 4,800 | 4,740 | 4,775 | 93,500 |
| 2026/05/27 | 4,740 | 4,745 | 4,685 | 4,700 | 57,600 |
| 2026/05/26 | 4,775 | 4,825 | 4,735 | 4,745 | 56,500 |
| 2026/05/25 | 4,810 | 4,835 | 4,730 | 4,800 | 89,000 |
| 2026/05/22 | 4,840 | 4,895 | 4,755 | 4,805 | 104,800 |
| 2026/05/21 | 4,920 | 4,940 | 4,790 | 4,800 | 135,500 |
| 2026/05/20 | 4,935 | 4,940 | 4,890 | 4,940 | 78,700 |
| 2026/05/19 | 5,010 | 5,020 | 4,865 | 4,975 | 130,900 |
| 2026/05/18 | 4,960 | 5,020 | 4,885 | 4,935 | 160,500 |
| 2026/05/15 | 5,230 | 5,250 | 5,180 | 5,220 | 52,300 |
| 2026/05/14 | 5,360 | 5,360 | 5,220 | 5,230 | 59,000 |
| 2026/05/13 | 5,400 | 5,440 | 5,370 | 5,380 | 53,800 |
| 2026/05/12 | 5,490 | 5,500 | 5,410 | 5,420 | 27,000 |
| 2026/05/11 | 5,500 | 5,530 | 5,420 | 5,430 | 35,200 |
| 2026/05/08 | 5,470 | 5,540 | 5,450 | 5,500 | 50,100 |
| 2026/05/07 | 5,540 | 5,560 | 5,450 | 5,480 | 46,300 |
| 2026/05/01 | 5,540 | 5,540 | 5,450 | 5,470 | 37,700 |
| 2026/04/30 | 5,570 | 5,580 | 5,500 | 5,540 | 58,000 |
| 2026/04/28 | 5,610 | 5,640 | 5,590 | 5,620 | 43,400 |
| 2026/04/27 | 5,670 | 5,710 | 5,640 | 5,660 | 33,900 |
| 2026/04/24 | 5,720 | 5,750 | 5,650 | 5,690 | 38,000 |
| 2026/04/23 | 5,700 | 5,700 | 5,610 | 5,670 | 46,900 |
| 2026/04/22 | 5,810 | 5,870 | 5,700 | 5,700 | 36,400 |
| 2026/04/21 | 5,850 | 5,930 | 5,810 | 5,840 | 41,700 |
| 2026/04/20 | 5,900 | 5,900 | 5,810 | 5,840 | 26,200 |
| 2026/04/17 | 5,890 | 5,940 | 5,830 | 5,860 | 38,800 |
| 2026/04/16 | 5,860 | 5,900 | 5,790 | 5,890 | 56,600 |
| 2026/04/15 | 5,780 | 5,850 | 5,760 | 5,790 | 38,500 |
| 2026/04/14 | 5,740 | 5,770 | 5,700 | 5,710 | 31,900 |
| 2026/04/13 | 5,720 | 5,780 | 5,710 | 5,740 | 26,600 |
| 2026/04/10 | 5,800 | 5,870 | 5,710 | 5,750 | 31,300 |
| 2026/04/09 | 5,810 | 5,890 | 5,770 | 5,800 | 39,400 |
| 2026/04/08 | 5,930 | 5,950 | 5,880 | 5,890 | 49,000 |
| 2026/04/07 | 5,810 | 5,860 | 5,800 | 5,830 | 24,300 |
| 2026/04/06 | 5,820 | 5,820 | 5,750 | 5,790 | 19,700 |
| 2026/04/03 | 5,730 | 5,810 | 5,730 | 5,800 | 24,600 |
| 2026/03/27 | 5,790 | 5,870 | 5,790 | 5,850 | 52,900 |
| 2026/03/26 | 5,900 | 5,900 | 5,770 | 5,840 | 50,700 |
| 2026/03/25 | 5,850 | 5,890 | 5,840 | 5,850 | 57,000 |
| 2026/03/24 | 5,720 | 5,780 | 5,700 | 5,770 | 43,400 |
| 2026/03/23 | 5,560 | 5,630 | 5,510 | 5,620 | 73,900 |
| 2026/03/19 | 5,630 | 5,670 | 5,570 | 5,570 | 62,300 |
| 2026/03/18 | 5,690 | 5,730 | 5,640 | 5,730 | 35,800 |
| 2026/03/17 | 5,650 | 5,680 | 5,630 | 5,660 | 27,200 |
| 2026/03/16 | 5,600 | 5,660 | 5,580 | 5,640 | 28,900 |
| 2026/03/13 | 5,530 | 5,650 | 5,530 | 5,600 | 32,500 |
| 2026/03/12 | 5,720 | 5,730 | 5,600 | 5,630 | 37,100 |
| 2026/03/11 | 5,780 | 5,870 | 5,770 | 5,790 | 31,500 |
| 2026/03/10 | 5,740 | 5,770 | 5,670 | 5,710 | 48,400 |
| 2026/03/09 | 5,610 | 5,750 | 5,610 | 5,710 | 47,500 |
| 2026/03/06 | 5,800 | 5,870 | 5,770 | 5,840 | 25,100 |
| 2026/03/05 | 5,820 | 5,930 | 5,820 | 5,830 | 41,500 |
| 2026/03/04 | 5,790 | 5,880 | 5,650 | 5,720 | 82,600 |
| 2026/03/03 | 5,950 | 6,020 | 5,880 | 5,890 | 65,500 |
| 2026/03/02 | 6,010 | 6,080 | 5,950 | 6,040 | 71,000 |
| 2026/02/27 | 5,930 | 6,020 | 5,870 | 5,970 | 95,900 |
| 2026/02/26 | 5,970 | 6,010 | 5,830 | 5,880 | 93,900 |
| 2026/02/25 | 5,860 | 6,020 | 5,840 | 5,970 | 111,100 |
| 2026/02/24 | 5,630 | 5,830 | 5,630 | 5,830 | 92,100 |
| 2026/02/20 | 5,670 | 5,700 | 5,590 | 5,600 | 38,200 |
| 2026/02/19 | 5,610 | 5,730 | 5,580 | 5,720 | 48,300 |
| 2026/02/18 | 5,580 | 5,680 | 5,560 | 5,640 | 40,500 |
| 2026/02/17 | 5,580 | 5,680 | 5,550 | 5,580 | 42,800 |
| 2026/02/16 | 5,510 | 5,640 | 5,460 | 5,640 | 91,700 |
| 2026/02/13 | 5,580 | 5,590 | 5,480 | 5,540 | 83,100 |
| 2026/02/12 | 5,570 | 5,630 | 5,560 | 5,580 | 62,500 |
| 2026/02/10 | 5,440 | 5,560 | 5,440 | 5,540 | 55,400 |
| 2026/02/09 | 5,450 | 5,470 | 5,410 | 5,440 | 41,400 |
| 2026/02/06 | 5,360 | 5,420 | 5,350 | 5,410 | 33,100 |
| 2026/02/05 | 5,350 | 5,450 | 5,350 | 5,400 | 43,800 |
| 2026/02/04 | 5,360 | 5,380 | 5,310 | 5,310 | 50,800 |
| 2026/02/03 | 5,370 | 5,450 | 5,360 | 5,400 | 44,300 |
| 2026/02/02 | 5,370 | 5,440 | 5,350 | 5,350 | 39,400 |
| 2026/01/30 | 5,340 | 5,380 | 5,290 | 5,360 | 42,800 |
| 2026/01/29 | 5,330 | 5,380 | 5,300 | 5,350 | 45,900 |
| 2026/01/28 | 5,410 | 5,420 | 5,370 | 5,370 | 46,800 |
| 2026/01/27 | 5,520 | 5,570 | 5,470 | 5,470 | 34,700 |
| 2026/01/26 | 5,580 | 5,650 | 5,560 | 5,580 | 37,100 |
| 2026/01/23 | 5,560 | 5,640 | 5,550 | 5,620 | 52,600 |
| 2026/01/22 | 5,510 | 5,560 | 5,490 | 5,520 | 62,300 |
| 2026/01/21 | 5,580 | 5,600 | 5,470 | 5,510 | 67,000 |
| 2026/01/20 | 5,620 | 5,710 | 5,610 | 5,670 | 38,200 |
| 2026/01/19 | 5,670 | 5,690 | 5,640 | 5,670 | 27,700 |
| 2026/01/16 | 5,610 | 5,670 | 5,570 | 5,670 | 46,400 |
| 2026/01/15 | 5,710 | 5,720 | 5,660 | 5,710 | 55,200 |
| 2026/01/14 | 5,640 | 5,700 | 5,640 | 5,690 | 73,400 |
| 2026/01/13 | 5,740 | 5,750 | 5,630 | 5,660 | 72,300 |
| 2026/01/09 | 5,620 | 5,670 | 5,570 | 5,670 | 55,600 |
| 2026/01/08 | 5,630 | 5,630 | 5,560 | 5,590 | 49,700 |
| 2026/01/07 | 5,550 | 5,620 | 5,530 | 5,610 | 76,400 |
| 2026/01/06 | 5,670 | 5,710 | 5,520 | 5,570 | 132,900 |
| 2026/01/05 | 5,710 | 5,730 | 5,580 | 5,690 | 116,700 |
| 2025/12/30 | 5,870 | 5,870 | 5,660 | 5,680 | 89,200 |
| 2025/12/29 | 5,980 | 5,980 | 5,820 | 5,860 | 321,400 |
| 2025/12/26 | 6,000 | 6,040 | 5,940 | 6,000 | 397,800 |
| 2025/12/25 | 5,950 | 5,980 | 5,890 | 5,950 | 191,100 |
| 2025/12/24 | 5,920 | 5,980 | 5,850 | 5,890 | 106,000 |
| 2025/12/23 | 5,880 | 5,950 | 5,860 | 5,910 | 145,200 |
| 2025/12/22 | 5,950 | 6,080 | 5,840 | 5,880 | 252,100 |
| 2025/12/19 | 5,880 | 5,940 | 5,840 | 5,890 | 120,900 |
| 2025/12/18 | 5,800 | 5,880 | 5,760 | 5,840 | 151,800 |
| 2025/12/17 | 5,820 | 5,830 | 5,730 | 5,770 | 75,000 |
| 2025/12/16 | 5,900 | 5,900 | 5,730 | 5,750 | 164,000 |
| 2025/12/15 | 5,800 | 5,990 | 5,790 | 5,900 | 179,000 |
| 2025/12/12 | 5,690 | 5,850 | 5,660 | 5,810 | 163,900 |
| 2025/12/11 | 5,640 | 5,660 | 5,540 | 5,590 | 95,000 |
| 2025/12/10 | 5,550 | 5,660 | 5,550 | 5,620 | 105,800 |
| 2025/12/09 | 5,620 | 5,640 | 5,520 | 5,560 | 69,200 |
| 2025/12/08 | 5,540 | 5,690 | 5,520 | 5,650 | 83,600 |
| 2025/12/05 | 5,550 | 5,600 | 5,490 | 5,510 | 91,600 |
| 2025/12/04 | 5,440 | 5,550 | 5,440 | 5,550 | 77,600 |
| 2025/12/03 | 5,470 | 5,470 | 5,390 | 5,430 | 67,200 |
| 2025/12/02 | 5,470 | 5,470 | 5,390 | 5,390 | 45,000 |
| 2025/12/01 | 5,560 | 5,560 | 5,470 | 5,470 | 48,700 |
| 2025/11/28 | 5,540 | 5,590 | 5,500 | 5,510 | 55,400 |
| 2025/11/27 | 5,480 | 5,610 | 5,470 | 5,590 | 67,000 |
| 2025/11/26 | 5,350 | 5,500 | 5,350 | 5,480 | 65,200 |
| 2025/11/25 | 5,310 | 5,350 | 5,240 | 5,310 | 93,000 |
| 2025/11/21 | 5,160 | 5,230 | 5,150 | 5,230 | 81,100 |
| 2025/11/20 | 5,150 | 5,180 | 5,130 | 5,180 | 51,100 |
| 2025/11/19 | 5,190 | 5,230 | 5,130 | 5,130 | 59,700 |
| 2025/11/18 | 5,280 | 5,280 | 5,150 | 5,170 | 47,500 |
| 2025/11/17 | 5,280 | 5,300 | 5,230 | 5,300 | 56,600 |
| 2025/11/14 | 5,450 | 5,450 | 5,280 | 5,310 | 121,200 |
| 2025/11/13 | 5,480 | 5,500 | 5,440 | 5,450 | 65,200 |
| 2025/11/12 | 5,420 | 5,510 | 5,420 | 5,480 | 38,200 |
| 2025/11/11 | 5,480 | 5,500 | 5,430 | 5,440 | 30,700 |
| 2025/11/10 | 5,500 | 5,520 | 5,470 | 5,480 | 47,900 |
| 2025/11/07 | 5,430 | 5,500 | 5,410 | 5,500 | 35,300 |
| 2025/11/06 | 5,490 | 5,490 | 5,430 | 5,460 | 37,400 |
| 2025/11/05 | 5,420 | 5,460 | 5,340 | 5,450 | 50,300 |
| 2025/11/04 | 5,540 | 5,540 | 5,450 | 5,460 | 44,800 |
| 2025/10/31 | 5,580 | 5,580 | 5,460 | 5,530 | 38,000 |
| 2025/10/30 | 5,490 | 5,540 | 5,480 | 5,520 | 44,800 |
| 2025/10/29 | 5,600 | 5,600 | 5,440 | 5,460 | 69,100 |
| 2025/10/28 | 5,650 | 5,660 | 5,600 | 5,620 | 36,300 |
| 2025/10/27 | 5,630 | 5,690 | 5,630 | 5,670 | 40,200 |
| 2025/10/24 | 5,640 | 5,670 | 5,600 | 5,600 | 26,500 |
| 2025/10/23 | 5,640 | 5,660 | 5,600 | 5,640 | 36,300 |
| 2025/10/22 | 5,660 | 5,680 | 5,580 | 5,590 | 41,800 |
| 2025/10/21 | 5,690 | 5,740 | 5,620 | 5,630 | 45,600 |
| 2025/10/20 | 5,630 | 5,780 | 5,620 | 5,720 | 82,600 |
| 2025/10/17 | 5,620 | 5,660 | 5,580 | 5,620 | 56,800 |
| 2025/10/16 | 5,560 | 5,630 | 5,470 | 5,590 | 110,000 |
| 2025/10/15 | 5,610 | 5,650 | 5,570 | 5,590 | 75,700 |
| 2025/10/14 | 5,580 | 5,630 | 5,530 | 5,590 | 121,700 |
| 2025/10/10 | 5,540 | 5,610 | 5,490 | 5,580 | 69,200 |
| 2025/10/09 | 5,600 | 5,680 | 5,580 | 5,600 | 69,700 |
| 2025/10/08 | 5,420 | 5,660 | 5,420 | 5,590 | 123,500 |
| 2025/10/07 | 5,380 | 5,480 | 5,380 | 5,440 | 103,300 |
| 2025/10/06 | 5,370 | 5,420 | 5,280 | 5,390 | 58,900 |
| 2025/10/03 | 5,190 | 5,310 | 5,190 | 5,270 | 34,300 |
| 2025/10/02 | 5,240 | 5,250 | 5,180 | 5,230 | 32,400 |
| 2025/10/01 | 5,370 | 5,370 | 5,210 | 5,220 | 51,700 |
| 2025/09/30 | 5,440 | 5,460 | 5,390 | 5,390 | 49,300 |
| 2025/09/29 | 5,430 | 5,440 | 5,370 | 5,390 | 40,500 |
| 2025/09/26 | 5,430 | 5,450 | 5,370 | 5,430 | 50,100 |
| 2025/09/25 | 5,380 | 5,400 | 5,360 | 5,380 | 50,100 |
| 2025/09/24 | 5,340 | 5,390 | 5,330 | 5,380 | 58,900 |
| 2025/09/22 | 5,270 | 5,350 | 5,250 | 5,340 | 51,400 |
| 2025/09/19 | 5,290 | 5,320 | 5,210 | 5,250 | 69,700 |
| 2025/09/18 | 5,390 | 5,390 | 5,270 | 5,290 | 44,000 |
| 2025/09/17 | 5,360 | 5,370 | 5,320 | 5,330 | 36,100 |
| 2025/09/16 | 5,300 | 5,370 | 5,270 | 5,360 | 72,700 |
| 2025/09/12 | 5,250 | 5,290 | 5,220 | 5,260 | 58,900 |
| 2025/09/11 | 5,260 | 5,280 | 5,220 | 5,240 | 43,700 |
| 2025/09/10 | 5,290 | 5,300 | 5,240 | 5,270 | 28,400 |
| 2025/09/09 | 5,270 | 5,300 | 5,250 | 5,270 | 50,800 |
| 2025/09/08 | 5,240 | 5,260 | 5,210 | 5,250 | 26,100 |
| 2025/09/05 | 5,170 | 5,230 | 5,170 | 5,230 | 37,500 |
| 2025/09/04 | 5,220 | 5,220 | 5,120 | 5,170 | 48,000 |
| 2025/09/03 | 5,210 | 5,230 | 5,190 | 5,230 | 40,300 |
| 2025/09/02 | 5,290 | 5,290 | 5,180 | 5,210 | 60,300 |
| 2025/09/01 | 5,310 | 5,350 | 5,260 | 5,290 | 42,600 |
| 2025/08/29 | 5,300 | 5,340 | 5,270 | 5,310 | 41,300 |
| 2025/08/28 | 5,370 | 5,370 | 5,260 | 5,290 | 41,500 |
| 2025/08/27 | 5,300 | 5,370 | 5,300 | 5,370 | 44,000 |
| 2025/08/26 | 5,300 | 5,350 | 5,300 | 5,310 | 40,800 |