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
1999/12/30 140 145 140 140 68,000
1999/12/29 143 144 140 140 79,000
1999/12/28 145 145 142 142 48,000
1999/12/27 144 145 142 143 84,000
1999/12/24 145 148 144 144 176,000
1999/12/22 147 147 145 145 128,000
1999/12/21 145 149 145 148 107,000
1999/12/20 146 150 145 145 115,000
1999/12/17 146 149 142 142 312,000
1999/12/16 146 149 145 146 127,000
1999/12/15 146 146 145 145 128,000
1999/12/14 146 147 145 146 128,000
1999/12/13 145 147 145 146 130,000
1999/12/10 145 146 145 146 357,000
1999/12/09 147 148 146 146 104,000
1999/12/08 145 150 145 148 201,000
1999/12/07 146 147 145 145 356,000
1999/12/06 148 148 145 146 362,000
1999/12/03 158 158 147 148 181,000
1999/12/02 150 152 144 149 629,000
1999/12/01 150 155 150 151 201,000
1999/11/30 152 154 148 148 363,000
1999/11/29 156 156 154 154 162,000
1999/11/26 156 157 154 154 367,000
1999/11/25 158 159 156 156 138,000
1999/11/24 158 163 158 158 205,000
1999/11/22 163 163 158 159 108,000
1999/11/19 168 168 157 165 145,000
1999/11/18 166 166 162 166 87,000
1999/11/17 157 169 156 169 116,000
1999/11/16 155 159 155 158 144,000
1999/11/15 161 162 155 157 200,000
1999/11/12 162 165 160 161 225,000
1999/11/11 165 169 160 160 159,000
1999/11/10 166 170 165 170 98,000
1999/11/09 165 170 165 168 121,000
1999/11/08 165 170 165 165 99,000
1999/11/05 169 170 165 165 84,000
1999/11/04 168 170 168 169 174,000
1999/11/02 169 170 165 170 221,000
1999/11/01 170 171 168 170 151,000
1999/10/29 169 170 166 170 137,000
1999/10/28 165 168 165 165 95,000
1999/10/27 165 167 165 165 67,000
1999/10/26 168 168 165 166 71,000
1999/10/25 165 172 165 168 167,000
1999/10/22 166 167 165 165 89,000
1999/10/21 165 167 165 166 64,000
1999/10/20 169 174 167 170 160,000
1999/10/19 169 169 165 167 90,000
1999/10/18 167 169 165 165 134,000
1999/10/15 168 170 166 170 143,000
1999/10/14 168 171 168 169 125,000
1999/10/13 168 172 168 171 118,000
1999/10/12 175 175 169 169 105,000
1999/10/08 168 170 168 169 164,000
1999/10/07 168 172 168 168 70,000
1999/10/06 170 173 168 168 45,000
1999/10/05 175 175 168 168 114,000
1999/10/04 175 175 173 174 35,000
1999/10/01 166 175 166 173 251,000
1999/09/30 170 174 165 165 520,000
1999/09/29 175 175 170 174 112,000
1999/09/28 172 177 170 170 167,000
1999/09/27 172 177 171 171 81,000
1999/09/24 170 177 170 170 126,000
1999/09/22 170 175 168 170 315,000
1999/09/21 185 185 178 182 82,000
1999/09/20 185 185 179 185 97,000
1999/09/17 179 184 170 179 507,000
1999/09/16 182 184 176 184 146,000
1999/09/14 178 182 178 182 193,000
1999/09/13 181 182 180 182 107,000
1999/09/10 185 185 180 180 358,000
1999/09/09 182 185 181 181 128,000
1999/09/08 183 185 182 182 135,000
1999/09/07 184 189 184 184 64,000
1999/09/06 189 190 185 185 82,000
1999/09/03 189 189 185 185 32,000
1999/09/02 195 195 184 186 119,000
1999/09/01 187 199 183 195 133,000
1999/08/31 186 187 184 187 157,000
1999/08/30 186 188 186 186 40,000
1999/08/27 188 194 187 187 86,000
1999/08/26 188 198 188 190 60,000
1999/08/25 190 199 190 194 58,000
1999/08/24 199 200 191 191 42,000
1999/08/23 186 202 186 196 300,000
1999/08/20 188 196 187 187 163,000
1999/08/19 188 190 186 188 48,000
1999/08/18 193 193 186 188 32,000
1999/08/17 189 192 186 192 43,000
1999/08/16 185 194 185 194 87,000
1999/08/13 185 187 185 187 64,000
1999/08/12 185 192 185 192 46,000
1999/08/11 185 190 185 190 74,000
1999/08/10 189 189 185 187 50,000
1999/08/09 186 187 186 186 85,000
1999/08/06 186 192 186 192 95,000
1999/08/05 195 195 188 188 99,000
1999/08/04 190 195 190 195 33,000
1999/08/03 195 195 190 195 52,000
1999/08/02 189 195 188 189 64,000
1999/07/30 188 200 187 200 129,000
1999/07/29 190 190 188 189 49,000
1999/07/28 190 196 190 193 86,000
1999/07/27 191 192 180 184 306,000
1999/07/26 194 195 191 195 42,000
1999/07/23 192 196 190 193 105,000
1999/07/22 199 199 191 197 112,000
1999/07/21 197 198 195 198 213,000
1999/07/19 199 200 195 195 143,000
1999/07/16 199 200 198 199 76,000
1999/07/15 199 200 199 199 91,000
1999/07/14 199 201 198 200 87,000
1999/07/13 200 200 199 199 103,000
1999/07/12 203 203 200 200 87,000
1999/07/09 205 205 199 205 113,000
1999/07/08 206 206 199 199 130,000
1999/07/07 200 214 199 211 255,000
1999/07/06 198 200 197 200 153,000
1999/07/05 204 204 198 199 138,000
1999/07/02 197 204 196 199 231,000
1999/07/01 198 203 197 197 226,000
1999/06/30 204 204 198 198 167,000
1999/06/29 205 205 199 199 79,000
1999/06/28 202 204 198 202 133,000
1999/06/25 202 205 202 202 64,000
1999/06/24 205 207 203 205 162,000
1999/06/23 206 209 205 205 92,000
1999/06/22 205 210 205 210 146,000
1999/06/21 209 209 203 208 151,000
1999/06/18 210 210 206 209 126,000
1999/06/17 208 209 206 206 104,000
1999/06/16 206 206 203 203 122,000
1999/06/15 204 206 204 206 91,000
1999/06/14 208 209 204 209 96,000
1999/06/11 204 210 204 207 456,000
1999/06/10 206 210 203 210 144,000
1999/06/09 203 209 201 208 131,000
1999/06/08 199 201 197 201 52,000
1999/06/07 196 201 196 199 110,000
1999/06/04 198 206 198 200 92,000
1999/06/03 202 202 197 198 53,000
1999/06/02 207 207 199 202 124,000
1999/06/01 215 215 204 209 137,000
1999/05/31 195 220 190 220 200,000
1999/05/28 200 200 195 195 49,000
1999/05/27 195 200 194 200 90,000
1999/05/26 194 198 190 194 141,000
1999/05/25 196 196 192 192 107,000
1999/05/24 200 200 196 197 138,000
1999/05/21 192 200 192 200 141,000
1999/05/20 193 194 192 192 120,000
1999/05/19 196 198 192 192 175,000
1999/05/18 200 201 195 196 276,000
1999/05/17 210 212 201 201 220,000
1999/05/14 220 220 212 212 111,000
1999/05/13 221 221 212 221 552,000
1999/05/12 224 224 221 222 158,000
1999/05/11 223 225 221 221 200,000
1999/05/10 226 226 221 222 110,000
1999/05/07 225 227 222 227 181,000
1999/05/06 229 229 225 229 126,000
1999/04/30 228 230 225 226 181,000
1999/04/28 229 230 225 230 261,000
1999/04/27 228 230 225 225 148,000
1999/04/26 225 229 224 226 155,000
1999/04/23 221 225 215 224 147,000
1999/04/22 218 222 218 221 134,000
1999/04/21 224 225 219 219 161,000
1999/04/20 222 223 220 223 206,000
1999/04/19 221 224 220 223 271,000
1999/04/16 228 230 221 221 349,000
1999/04/15 215 230 215 228 846,000
1999/04/14 230 235 210 211 1,278,000
1999/04/13 220 225 215 224 867,000
1999/04/12 211 212 205 205 279,000
1999/04/09 205 211 200 211 355,000
1999/04/08 202 205 195 205 398,000
1999/04/07 190 202 185 199 548,000
1999/04/06 179 185 178 185 180,000
1999/04/05 177 183 177 177 209,000
1999/04/02 180 180 176 177 216,000
1999/04/01 182 182 174 177 141,000
1999/03/31 175 185 174 182 156,000
1999/03/30 179 179 174 175 76,000
1999/03/29 180 180 178 179 81,000
1999/03/26 180 185 180 180 102,000
1999/03/25 185 185 180 185 105,000
1999/03/24 178 181 176 180 108,000
1999/03/23 183 184 176 176 291,000
1999/03/19 189 190 183 184 209,000
1999/03/18 190 193 186 187 360,000
1999/03/17 194 194 185 186 195,000
1999/03/16 180 190 178 190 299,000
1999/03/15 180 185 180 180 142,000
1999/03/12 186 189 178 186 657,000
1999/03/11 178 179 176 177 84,000
1999/03/10 175 179 175 179 69,000
1999/03/09 172 175 171 172 50,000
1999/03/08 177 179 173 173 63,000
1999/03/05 170 180 170 180 243,000
1999/03/04 171 173 169 169 43,000
1999/03/03 169 171 168 170 112,000
1999/03/02 173 173 168 168 110,000
1999/03/01 175 175 168 168 222,000
1999/02/26 171 173 169 172 119,000
1999/02/25 167 169 167 169 52,000
1999/02/24 170 171 169 171 50,000
1999/02/23 170 170 166 169 110,000
1999/02/22 166 170 166 168 85,000
1999/02/19 169 170 166 167 51,000
1999/02/18 170 170 167 167 50,000
1999/02/17 169 170 169 169 29,000
1999/02/16 169 170 169 169 45,000
1999/02/15 170 170 168 169 46,000
1999/02/12 169 170 167 170 60,000
1999/02/10 167 169 166 169 50,000
1999/02/09 167 169 165 166 72,000
1999/02/08 167 169 167 167 19,000
1999/02/05 166 169 166 169 41,000
1999/02/04 168 170 166 169 47,000
1999/02/03 169 170 168 168 33,000
1999/02/02 171 172 169 172 78,000
1999/02/01 170 170 166 167 84,000
1999/01/29 170 170 165 165 61,000
1999/01/28 170 170 167 169 115,000
1999/01/27 165 170 165 170 83,000
1999/01/26 170 170 163 170 173,000
1999/01/25 171 171 165 170 22,000
1999/01/22 167 171 166 166 66,000
1999/01/21 166 170 163 170 73,000
1999/01/20 170 170 163 168 66,000
1999/01/19 171 171 166 170 81,000
1999/01/18 165 168 164 166 63,000
1999/01/14 162 165 162 163 47,000
1999/01/13 167 167 163 164 77,000
1999/01/12 164 168 162 163 80,000
1999/01/11 161 163 161 162 51,000
1999/01/08 160 164 160 161 89,000
1999/01/07 163 165 160 160 91,000
1999/01/06 164 164 161 161 87,000
1999/01/05 169 169 160 161 122,000
1999/01/04 169 169 162 162 41,000

このページの先頭へ