日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 485 486 470 471 245,000
1986/12/26 486 490 486 490 168,000
1986/12/25 491 497 485 486 102,000
1986/12/24 490 491 485 490 71,000
1986/12/23 492 494 485 485 154,000
1986/12/22 491 500 491 491 137,000
1986/12/19 496 498 490 490 143,000
1986/12/18 485 499 484 491 101,000
1986/12/17 490 490 480 480 218,000
1986/12/16 491 494 488 491 112,000
1986/12/15 500 502 487 488 191,000
1986/12/12 503 510 500 503 187,000
1986/12/11 529 529 510 510 103,000
1986/12/10 516 519 513 519 67,000
1986/12/09 534 534 520 520 186,000
1986/12/08 535 537 525 535 324,000
1986/12/06 518 540 516 540 454,000
1986/12/05 510 520 508 518 380,000
1986/12/04 503 510 500 508 219,000
1986/12/03 509 514 500 510 352,000
1986/12/02 501 504 495 503 263,000
1986/12/01 495 504 490 502 358,000
1986/11/29 480 490 480 483 149,000
1986/11/28 468 498 468 498 607,000
1986/11/27 462 469 460 468 102,000
1986/11/26 457 465 457 460 57,000
1986/11/25 468 468 456 456 214,000
1986/11/22 464 464 458 458 34,000
1986/11/21 464 465 455 455 50,000
1986/11/20 464 465 450 450 111,000
1986/11/19 465 465 456 456 89,000
1986/11/18 461 475 461 466 97,000
1986/11/17 480 480 460 460 212,000
1986/11/14 452 475 450 475 235,000
1986/11/13 455 464 453 453 103,000
1986/11/12 461 465 450 450 107,000
1986/11/11 454 465 454 460 158,000
1986/11/10 459 460 451 454 92,000
1986/11/07 430 459 430 459 209,000
1986/11/06 438 440 430 430 65,000
1986/11/05 440 440 438 439 78,000
1986/11/04 440 440 433 438 78,000
1986/11/01 445 450 435 445 161,000
1986/10/31 445 450 440 445 159,000
1986/10/30 420 440 415 440 148,000
1986/10/29 399 412 399 410 183,000
1986/10/28 396 400 391 399 230,000
1986/10/27 401 406 400 400 261,000
1986/10/25 410 411 405 410 69,000
1986/10/24 414 415 410 411 125,000
1986/10/23 401 414 401 411 191,000
1986/10/22 413 414 400 410 156,000
1986/10/21 424 424 408 414 135,000
1986/10/20 428 428 425 426 69,000
1986/10/17 430 430 427 428 79,000
1986/10/16 430 434 425 427 102,000
1986/10/15 431 434 425 426 360,000
1986/10/14 431 450 430 431 138,000
1986/10/13 455 460 430 430 125,000
1986/10/09 475 475 460 461 46,000
1986/10/08 479 488 470 470 140,000
1986/10/07 458 485 455 481 117,000
1986/10/06 456 459 451 452 152,000
1986/10/04 421 425 420 421 67,000
1986/10/03 423 427 403 413 282,000
1986/10/02 427 431 415 429 270,000
1986/10/01 450 456 426 426 141,000
1986/09/30 476 480 467 467 230,000
1986/09/29 485 485 476 476 187,000
1986/09/27 470 488 470 475 85,000
1986/09/26 482 486 470 470 184,000
1986/09/25 477 500 475 497 109,000
1986/09/24 472 475 460 470 175,000
1986/09/22 458 461 450 458 90,000
1986/09/19 470 475 455 460 217,000
1986/09/18 478 480 465 465 188,000
1986/09/17 480 480 471 474 149,000
1986/09/16 470 472 470 472 99,000
1986/09/12 470 474 460 461 342,000
1986/09/11 490 490 470 480 246,000
1986/09/10 506 506 490 490 246,000
1986/09/09 510 510 505 506 119,000
1986/09/08 515 520 505 510 170,000
1986/09/06 511 517 504 515 285,000
1986/09/05 520 520 510 511 251,000
1986/09/04 520 520 515 520 244,000
1986/09/03 524 524 518 520 146,000
1986/09/02 525 530 515 518 184,000
1986/09/01 535 535 525 525 170,000
1986/08/30 526 535 526 530 117,000
1986/08/29 529 538 525 530 53,000
1986/08/28 558 558 530 530 248,000
1986/08/27 532 552 525 549 249,000
1986/08/26 535 540 520 525 165,000
1986/08/25 550 550 530 539 144,000
1986/08/23 518 523 515 523 120,000
1986/08/22 530 535 518 518 300,000
1986/08/21 535 540 530 534 205,000
1986/08/20 551 560 535 535 250,000
1986/08/19 550 563 550 555 209,000
1986/08/18 560 566 540 550 163,000
1986/08/15 540 560 540 560 179,000
1986/08/14 545 549 536 538 264,000
1986/08/13 562 570 535 536 289,000
1986/08/12 578 580 560 562 114,000
1986/08/11 554 560 545 560 139,000
1986/08/08 526 535 526 534 328,000
1986/08/07 540 548 517 535 324,000
1986/08/06 575 580 549 549 220,000
1986/08/05 575 581 566 573 212,000
1986/08/04 572 575 560 573 216,000
1986/08/02 585 585 566 570 150,000
1986/08/01 627 627 590 600 523,000
1986/07/31 610 620 600 610 378,000
1986/07/30 620 620 610 611 278,000
1986/07/29 620 630 615 616 452,000
1986/07/28 621 640 621 640 293,000
1986/07/26 624 629 613 613 227,000
1986/07/25 630 638 620 626 393,000
1986/07/24 635 635 620 630 484,000
1986/07/23 635 650 627 635 855,000
1986/07/22 609 630 608 629 465,000
1986/07/21 645 648 595 608 1,101,000
1986/07/19 639 642 629 635 436,000
1986/07/18 620 645 611 640 1,786,001
1986/07/17 610 624 609 620 812,000
1986/07/16 610 611 595 600 351,000
1986/07/15 610 618 606 610 393,000
1986/07/14 600 610 600 610 388,000
1986/07/11 599 600 593 598 528,000
1986/07/10 600 600 585 598 611,000
1986/07/09 600 605 585 600 424,000
1986/07/08 598 605 590 600 413,000
1986/07/07 617 620 607 607 425,000
1986/07/05 610 617 605 610 202,000
1986/07/04 600 610 595 610 892,000
1986/07/03 603 613 600 602 1,248,000
1986/07/02 608 629 605 613 4,742,001
1986/07/01 582 610 576 610 4,694,001
1986/06/30 565 590 560 583 1,884,001
1986/06/28 559 565 550 565 419,000
1986/06/27 565 565 550 559 1,533,000
1986/06/26 539 561 535 560 726,000
1986/06/25 531 539 530 539 375,000
1986/06/24 532 549 531 535 347,000
1986/06/23 549 550 529 529 259,000
1986/06/21 554 555 542 542 249,000
1986/06/20 554 560 551 551 903,000
1986/06/19 553 561 542 551 1,215,000
1986/06/18 554 554 540 548 637,000
1986/06/17 565 565 538 550 1,145,000
1986/06/16 550 559 545 555 1,420,000
1986/06/13 544 550 531 540 1,061,000
1986/06/12 530 538 521 537 745,000
1986/06/11 520 520 516 518 417,000
1986/06/10 525 527 516 520 437,000
1986/06/09 533 538 530 530 268,000
1986/06/07 523 530 523 530 227,000
1986/06/06 520 533 520 522 535,000
1986/06/05 545 548 525 538 734,000
1986/06/04 545 555 535 543 2,203,001
1986/06/03 535 539 522 538 1,398,000
1986/06/02 519 547 516 531 2,591,001
1986/05/31 519 522 513 517 678,000
1986/05/30 522 523 510 519 1,385,000
1986/05/29 500 525 500 523 1,662,000
1986/05/28 490 500 490 500 650,000
1986/05/27 506 506 490 495 727,000
1986/05/26 500 510 495 505 359,000
1986/05/24 495 499 490 499 170,000
1986/05/23 498 504 485 495 461,000
1986/05/22 481 495 481 495 223,000
1986/05/21 480 481 478 480 210,000
1986/05/20 479 485 478 485 273,000
1986/05/19 472 489 472 481 424,000
1986/05/17 470 472 467 467 182,000
1986/05/16 477 484 470 470 367,000
1986/05/15 490 495 485 487 235,000
1986/05/14 499 499 486 493 442,000
1986/05/13 505 505 495 500 739,000
1986/05/12 508 519 498 506 2,406,001
1986/05/09 489 507 486 504 1,868,001
1986/05/08 490 490 486 486 271,000
1986/05/07 490 491 486 487 487,000
1986/05/06 491 491 481 481 580,000
1986/05/02 485 489 480 486 581,000
1986/05/01 490 491 481 482 970,000
1986/04/30 470 499 469 495 1,524,000
1986/04/28 466 467 460 467 332,000
1986/04/26 456 464 455 456 254,000
1986/04/25 461 466 455 455 239,000
1986/04/24 458 464 455 463 412,000
1986/04/23 447 455 443 454 272,000
1986/04/22 445 450 444 445 393,000
1986/04/21 450 452 445 445 384,000
1986/04/19 458 458 441 441 315,000
1986/04/18 448 459 448 456 489,000
1986/04/17 449 457 445 457 392,000
1986/04/16 456 460 446 449 436,000
1986/04/15 460 460 445 456 265,000
1986/04/14 453 459 450 459 139,000
1986/04/11 450 455 450 450 192,000
1986/04/10 445 460 440 460 182,000
1986/04/09 440 445 438 445 220,000
1986/04/08 447 450 441 441 423,000
1986/04/07 447 450 444 444 213,000
1986/04/05 428 444 428 442 332,000
1986/04/04 457 460 438 438 534,000
1986/04/03 460 463 445 460 480,000
1986/04/02 475 475 460 460 819,000
1986/04/01 482 484 470 475 1,236,000
1986/03/31 460 489 459 487 1,339,000
1986/03/29 456 460 450 459 426,000
1986/03/28 453 460 450 456 813,000
1986/03/27 458 465 453 453 979,000
1986/03/26 470 470 455 462 477,000
1986/03/25 460 468 458 468 578,000
1986/03/24 477 478 460 465 1,034,000
1986/03/22 475 479 470 478 1,094,000
1986/03/20 455 472 451 470 1,697,001
1986/03/19 457 460 450 450 821,000
1986/03/18 457 458 448 452 812,000
1986/03/17 459 465 450 457 723,000
1986/03/15 469 473 466 469 2,070,001
1986/03/14 450 469 445 464 4,499,001
1986/03/13 438 450 437 441 2,031,001
1986/03/12 445 445 435 436 2,137,001
1986/03/11 420 439 420 435 1,704,001
1986/03/10 425 428 418 428 631,000
1986/03/07 418 420 410 415 430,000
1986/03/06 409 420 409 418 481,000
1986/03/05 421 425 408 408 436,000
1986/03/04 434 435 420 420 703,000
1986/03/03 430 434 427 430 1,222,000
1986/03/01 430 431 425 425 806,000
1986/02/28 424 430 419 427 767,000
1986/02/27 430 433 410 411 1,064,000
1986/02/26 434 435 420 427 3,492,001
1986/02/25 418 431 406 430 2,680,001
1986/02/24 400 417 397 417 2,619,001
1986/02/22 399 400 391 397 287,000
1986/02/21 397 400 395 399 655,000
1986/02/20 400 403 390 390 1,366,000
1986/02/19 398 400 390 398 702,000
1986/02/18 399 402 385 390 1,725,001
1986/02/17 383 400 381 395 1,503,000
1986/02/15 380 382 377 381 223,000
1986/02/14 380 380 375 380 341,000
1986/02/13 383 383 377 378 359,000
1986/02/12 379 388 377 383 524,000
1986/02/10 387 389 380 385 525,000
1986/02/07 377 387 377 387 1,314,000
1986/02/06 373 378 370 377 267,000
1986/02/05 370 379 370 375 415,000
1986/02/04 366 383 365 370 768,000
1986/02/03 369 372 360 363 235,000
1986/02/01 370 375 369 373 201,000
1986/01/31 380 380 375 375 403,000
1986/01/30 378 379 366 369 409,000
1986/01/29 360 385 358 384 401,000
1986/01/28 360 365 358 358 168,000
1986/01/27 358 359 356 358 392,000
1986/01/25 356 358 356 358 226,000
1986/01/24 357 358 355 357 183,000
1986/01/23 357 358 353 358 179,000
1986/01/22 355 358 345 358 301,000
1986/01/21 362 366 358 358 258,000
1986/01/20 365 370 362 362 172,000
1986/01/18 365 374 365 370 102,000
1986/01/17 371 372 365 365 192,000
1986/01/16 375 375 373 375 196,000
1986/01/14 376 380 376 377 181,000
1986/01/13 383 383 376 376 312,000
1986/01/10 375 389 375 378 613,000
1986/01/09 370 379 365 377 380,000
1986/01/08 380 380 374 375 288,000
1986/01/07 375 382 372 380 391,000
1986/01/06 387 387 371 371 281,000
1986/01/04 389 389 385 387 401,000

このページの先頭へ