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
2004/12/30 172 174 171 171 967,000
2004/12/29 173 173 170 171 683,000
2004/12/28 170 172 169 170 675,000
2004/12/27 170 174 168 169 1,760,000
2004/12/24 173 174 170 170 2,293,000
2004/12/22 170 171 169 171 636,000
2004/12/21 169 173 169 170 1,758,000
2004/12/20 170 170 168 168 646,000
2004/12/17 167 170 166 170 538,000
2004/12/16 168 168 165 165 912,000
2004/12/15 168 171 167 168 1,037,000
2004/12/14 167 169 166 168 578,000
2004/12/13 168 170 167 167 217,000
2004/12/10 165 169 165 169 848,000
2004/12/09 170 171 167 168 1,055,000
2004/12/08 168 176 168 173 4,845,000
2004/12/07 168 169 167 167 173,000
2004/12/06 167 168 167 167 293,000
2004/12/03 169 169 167 168 260,000
2004/12/02 168 170 168 169 373,000
2004/12/01 166 168 166 167 334,000
2004/11/30 166 170 166 168 476,000
2004/11/29 166 167 164 167 303,000
2004/11/26 169 169 166 166 673,000
2004/11/25 163 174 163 168 3,372,000
2004/11/24 161 163 161 161 295,000
2004/11/22 162 163 161 161 262,000
2004/11/19 164 165 162 162 253,000
2004/11/18 164 165 163 163 115,000
2004/11/17 165 165 163 163 142,000
2004/11/16 165 166 163 164 154,000
2004/11/15 164 165 163 165 217,000
2004/11/12 162 164 162 163 252,000
2004/11/11 165 165 160 162 449,000
2004/11/10 167 169 165 165 689,000
2004/11/09 165 169 165 169 787,000
2004/11/08 163 165 163 164 577,000
2004/11/05 162 163 161 163 516,000
2004/11/04 163 163 161 161 362,000
2004/11/02 159 162 159 161 425,000
2004/11/01 160 160 158 158 218,000
2004/10/29 162 162 160 161 269,000
2004/10/28 163 163 160 162 604,000
2004/10/27 160 166 160 162 903,000
2004/10/26 159 160 159 160 188,000
2004/10/25 158 161 158 160 293,000
2004/10/22 160 163 159 161 241,000
2004/10/21 160 164 158 159 520,000
2004/10/20 163 163 160 160 192,000
2004/10/19 162 164 161 162 261,000
2004/10/18 164 164 160 161 265,000
2004/10/15 163 164 162 163 502,000
2004/10/14 168 168 165 166 272,000
2004/10/13 170 170 167 167 337,000
2004/10/12 170 171 168 169 183,000
2004/10/08 172 172 168 168 344,000
2004/10/07 173 174 170 172 261,000
2004/10/06 172 174 170 173 518,000
2004/10/05 168 173 167 171 355,000
2004/10/04 168 169 165 169 498,000
2004/10/01 163 170 163 168 491,000
2004/09/30 163 165 163 163 193,000
2004/09/29 165 166 163 163 277,000
2004/09/28 163 168 163 164 307,000
2004/09/27 167 168 162 164 813,000
2004/09/24 166 170 163 170 293,000
2004/09/22 170 171 166 168 318,000
2004/09/21 171 174 167 170 492,000
2004/09/17 172 174 171 172 246,000
2004/09/16 175 175 170 171 708,000
2004/09/15 176 178 175 176 423,000
2004/09/14 178 180 175 176 1,437,000
2004/09/13 178 181 177 179 729,000
2004/09/10 178 180 177 178 673,000
2004/09/09 177 182 177 179 1,026,000
2004/09/08 182 183 179 179 477,000
2004/09/07 188 188 179 183 1,742,000
2004/09/06 190 196 185 189 4,129,000
2004/09/03 172 173 171 172 249,000
2004/09/02 173 174 171 171 279,000
2004/09/01 167 174 167 171 590,000
2004/08/31 167 169 166 166 264,000
2004/08/30 167 172 166 169 277,000
2004/08/27 166 169 166 169 135,000
2004/08/26 168 169 167 168 461,000
2004/08/25 163 168 162 168 383,000
2004/08/24 164 164 162 162 122,000
2004/08/23 162 164 161 164 134,000
2004/08/20 163 163 161 163 120,000
2004/08/19 159 162 159 162 128,000
2004/08/18 160 161 158 160 175,000
2004/08/17 160 161 158 159 126,000
2004/08/16 163 163 159 160 197,000
2004/08/13 162 165 162 162 185,000
2004/08/12 163 168 163 164 389,000
2004/08/11 164 165 162 163 179,000
2004/08/10 158 163 156 162 301,000
2004/08/09 158 160 153 159 393,000
2004/08/06 159 160 157 160 456,000
2004/08/05 162 163 159 161 339,000
2004/08/04 163 163 158 163 495,000
2004/08/03 166 166 162 164 341,000
2004/08/02 163 165 160 164 314,000
2004/07/30 162 163 160 161 313,000
2004/07/29 165 165 158 160 409,000
2004/07/28 163 166 161 164 801,000
2004/07/27 167 168 158 158 811,000
2004/07/26 175 176 168 169 358,000
2004/07/23 177 178 176 177 239,000
2004/07/22 179 179 177 177 224,000
2004/07/21 180 180 178 180 157,000
2004/07/20 180 180 178 178 170,000
2004/07/16 178 182 175 181 309,000
2004/07/15 181 184 178 179 264,000
2004/07/14 188 188 181 181 743,000
2004/07/13 182 187 180 187 1,168,000
2004/07/12 183 185 181 181 456,000
2004/07/09 175 179 175 178 577,000
2004/07/08 179 180 175 177 434,000
2004/07/07 179 181 175 177 962,000
2004/07/06 188 189 175 181 1,595,000
2004/07/05 191 191 188 189 995,000
2004/07/02 190 194 188 192 2,110,000
2004/07/01 191 192 190 190 903,000
2004/06/30 191 192 189 190 852,000
2004/06/29 189 195 188 191 1,804,000
2004/06/28 188 189 186 188 786,000
2004/06/25 190 190 186 188 686,000
2004/06/24 192 193 189 190 2,034,000
2004/06/23 194 194 190 190 1,197,000
2004/06/22 193 194 186 193 2,066,000
2004/06/21 191 197 191 196 4,338,000
2004/06/18 188 188 184 186 752,000
2004/06/17 189 189 186 188 666,000
2004/06/16 190 191 187 188 1,831,000
2004/06/15 180 193 180 189 6,152,000
2004/06/14 181 182 178 181 660,000
2004/06/11 181 182 178 179 1,396,000
2004/06/10 178 184 177 182 979,000
2004/06/09 183 183 179 180 1,182,000
2004/06/08 180 183 179 183 1,850,000
2004/06/07 178 182 177 179 832,000
2004/06/04 182 182 176 177 686,000
2004/06/03 184 184 179 181 1,301,000
2004/06/02 180 185 178 185 1,422,000
2004/06/01 177 182 176 180 910,000
2004/05/31 179 179 175 176 564,000
2004/05/28 180 183 177 177 1,108,000
2004/05/27 174 184 172 177 2,278,000
2004/05/26 173 175 170 175 668,000
2004/05/25 170 172 169 169 465,000
2004/05/24 171 175 169 170 667,000
2004/05/21 167 172 166 172 595,000
2004/05/20 168 170 165 168 482,000
2004/05/19 169 170 164 170 621,000
2004/05/18 152 166 150 164 854,000
2004/05/17 169 170 156 157 1,208,000
2004/05/14 170 173 168 171 799,000
2004/05/13 172 178 169 170 1,368,000
2004/05/12 175 175 168 171 1,404,000
2004/05/11 162 172 162 165 2,137,000
2004/05/10 180 182 167 170 3,483,000
2004/05/07 182 186 177 183 5,044,000
2004/05/06 195 206 181 182 15,811,000
2004/04/30 166 166 164 165 1,023,000
2004/04/28 169 169 166 168 979,000
2004/04/27 165 167 163 166 446,000
2004/04/26 167 169 164 164 946,000
2004/04/23 160 172 159 169 2,771,000
2004/04/22 165 165 158 159 847,000
2004/04/21 162 166 161 162 1,085,000
2004/04/20 160 161 157 161 621,000
2004/04/19 164 164 156 158 617,000
2004/04/16 163 166 162 164 896,000
2004/04/15 165 169 158 160 1,847,000
2004/04/14 158 164 157 162 3,975,000
2004/04/13 151 158 151 156 2,552,000
2004/04/12 144 149 144 149 764,000
2004/04/09 143 145 141 143 677,000
2004/04/08 144 147 143 146 499,000
2004/04/07 145 148 143 146 514,000
2004/04/06 147 148 143 146 758,000
2004/04/05 149 152 147 147 1,463,000
2004/04/02 143 149 142 147 1,447,000
2004/04/01 137 144 137 142 1,962,000
2004/03/31 137 137 135 137 302,000
2004/03/30 137 137 134 136 539,000
2004/03/29 134 136 133 134 1,031,000
2004/03/26 135 135 132 133 463,000
2004/03/25 136 136 134 134 498,000
2004/03/24 133 134 132 133 371,000
2004/03/23 133 134 131 133 337,000
2004/03/22 133 136 132 134 536,000
2004/03/19 132 133 130 131 592,000
2004/03/18 137 139 132 133 1,413,000
2004/03/17 132 136 132 135 1,841,000
2004/03/16 129 132 128 131 987,000
2004/03/15 127 131 125 128 1,416,000
2004/03/12 124 126 124 125 666,000
2004/03/11 125 127 124 125 560,000
2004/03/10 127 127 123 126 1,519,000
2004/03/09 129 129 126 127 270,000
2004/03/08 129 130 128 128 677,000
2004/03/05 127 129 126 129 753,000
2004/03/04 126 129 125 125 853,000
2004/03/03 126 127 125 125 255,000
2004/03/02 125 127 125 125 271,000
2004/03/01 125 126 124 124 455,000
2004/02/27 124 125 123 125 284,000
2004/02/26 122 124 122 124 267,000
2004/02/25 123 123 121 121 287,000
2004/02/24 123 124 122 123 164,000
2004/02/23 123 124 123 123 129,000
2004/02/20 123 124 122 123 98,000
2004/02/19 123 123 122 122 65,000
2004/02/18 124 124 122 122 126,000
2004/02/17 123 124 122 122 220,000
2004/02/16 122 124 122 123 171,000
2004/02/13 122 124 122 123 212,000
2004/02/12 122 123 121 122 111,000
2004/02/10 122 123 121 121 164,000
2004/02/09 124 125 120 120 531,000
2004/02/06 123 124 123 123 184,000
2004/02/05 124 124 123 124 157,000
2004/02/04 125 125 123 123 187,000
2004/02/03 125 125 124 125 112,000
2004/02/02 125 126 124 125 203,000
2004/01/30 124 125 124 125 132,000
2004/01/29 125 126 124 124 406,000
2004/01/28 125 126 125 125 192,000
2004/01/27 126 126 125 125 180,000
2004/01/26 126 127 125 126 211,000
2004/01/23 127 127 126 126 158,000
2004/01/22 127 127 126 127 198,000
2004/01/21 128 128 126 126 313,000
2004/01/20 128 129 126 129 334,000
2004/01/19 126 128 125 128 273,000
2004/01/16 125 127 125 126 196,000
2004/01/15 126 127 125 126 248,000
2004/01/14 126 127 125 125 286,000
2004/01/13 127 127 125 126 218,000
2004/01/09 128 128 126 127 196,000
2004/01/08 126 130 126 129 844,000
2004/01/07 125 126 124 126 265,000
2004/01/06 126 126 124 124 158,000
2004/01/05 124 125 124 125 54,000

このページの先頭へ