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
2007/12/28 247 250 247 249 224,000
2007/12/27 255 255 251 252 285,000
2007/12/26 247 256 247 255 626,000
2007/12/25 250 250 245 246 721,000
2007/12/21 251 252 246 251 1,521,000
2007/12/20 254 255 250 250 393,000
2007/12/19 254 256 251 251 385,000
2007/12/18 252 257 250 254 350,000
2007/12/17 256 257 249 252 589,000
2007/12/14 264 265 259 259 723,000
2007/12/13 267 269 262 264 529,000
2007/12/12 267 269 265 269 425,000
2007/12/11 269 270 267 267 358,000
2007/12/10 272 273 268 270 283,000
2007/12/07 270 275 270 271 610,000
2007/12/06 269 271 267 269 419,000
2007/12/05 267 267 263 267 691,000
2007/12/04 274 275 266 269 647,000
2007/12/03 277 280 274 274 662,000
2007/11/30 277 280 273 276 523,000
2007/11/29 275 279 275 277 327,000
2007/11/28 276 276 273 274 279,000
2007/11/27 270 275 268 274 548,000
2007/11/26 268 275 267 274 348,000
2007/11/22 265 268 263 267 366,000
2007/11/21 271 273 268 268 308,000
2007/11/20 269 270 263 269 519,000
2007/11/19 274 276 271 274 328,000
2007/11/16 280 280 273 274 443,000
2007/11/15 278 284 278 281 288,000
2007/11/14 286 286 279 282 313,000
2007/11/13 272 276 271 272 421,000
2007/11/12 273 278 272 273 538,000
2007/11/09 287 290 282 283 368,000
2007/11/08 290 291 286 288 427,000
2007/11/07 303 303 296 297 530,000
2007/11/06 300 304 300 303 222,000
2007/11/05 307 307 298 299 518,000
2007/11/02 304 310 304 306 268,000
2007/11/01 315 317 312 312 613,000
2007/10/31 305 313 304 311 365,000
2007/10/30 302 309 300 308 608,000
2007/10/29 302 305 302 304 338,000
2007/10/26 302 303 297 300 519,000
2007/10/25 303 305 301 301 490,000
2007/10/24 302 309 302 305 768,000
2007/10/23 298 303 295 300 403,000
2007/10/22 292 295 292 294 429,000
2007/10/19 303 304 299 300 422,000
2007/10/18 300 306 300 306 423,000
2007/10/17 303 304 298 299 662,000
2007/10/16 307 309 305 305 385,000
2007/10/15 304 312 303 310 740,000
2007/10/12 316 326 307 307 5,442,000
2007/10/11 298 301 297 301 450,000
2007/10/10 301 302 298 299 262,000
2007/10/09 297 302 297 299 482,000
2007/10/05 297 299 297 297 286,000
2007/10/04 299 299 293 298 533,000
2007/10/03 296 303 296 303 572,000
2007/10/02 298 302 297 299 406,000
2007/10/01 296 298 290 297 372,000
2007/09/28 299 300 294 296 914,000
2007/09/27 291 300 289 299 992,000
2007/09/26 273 281 272 281 591,000
2007/09/25 267 273 263 273 428,000
2007/09/21 260 266 260 265 351,000
2007/09/20 272 272 263 265 336,000
2007/09/19 262 269 262 269 297,000
2007/09/18 260 262 259 259 484,000
2007/09/14 263 266 260 262 965,000
2007/09/13 264 266 258 258 225,000
2007/09/12 267 268 263 264 305,000
2007/09/11 265 267 261 264 536,000
2007/09/10 268 270 265 268 314,000
2007/09/07 270 274 270 273 458,000
2007/09/06 263 271 261 270 651,000
2007/09/05 271 272 266 266 661,000
2007/09/04 269 272 269 271 233,000
2007/09/03 273 274 269 271 558,000
2007/08/31 267 275 265 274 631,000
2007/08/30 273 275 269 270 332,000
2007/08/29 272 273 270 272 317,000
2007/08/28 275 276 274 275 224,000
2007/08/27 275 279 274 276 402,000
2007/08/24 278 278 273 276 386,000
2007/08/23 272 279 272 277 554,000
2007/08/22 266 269 264 266 341,000
2007/08/21 255 268 255 266 1,061,000
2007/08/20 263 275 253 255 2,481,000
2007/08/17 282 284 268 268 980,000
2007/08/16 288 288 275 285 1,406,000
2007/08/15 301 304 290 291 1,099,000
2007/08/14 307 308 302 304 723,000
2007/08/13 300 309 300 307 1,249,000
2007/08/10 298 313 295 296 1,392,000
2007/08/09 297 310 295 305 1,456,000
2007/08/08 296 297 293 294 473,000
2007/08/07 300 300 294 294 323,000
2007/08/06 295 298 294 298 476,000
2007/08/03 301 303 299 300 667,000
2007/08/02 303 305 297 301 659,000
2007/08/01 308 308 300 300 931,000
2007/07/31 304 311 303 310 869,000
2007/07/30 294 300 294 299 463,000
2007/07/27 299 300 293 298 615,000
2007/07/26 308 308 301 301 582,000
2007/07/25 303 311 302 307 707,000
2007/07/24 305 306 302 305 334,000
2007/07/23 304 306 302 305 509,000
2007/07/20 312 312 307 308 449,000
2007/07/19 313 314 310 312 443,000
2007/07/18 311 314 309 312 755,000
2007/07/17 315 315 310 310 423,000
2007/07/13 315 318 314 315 477,000
2007/07/12 315 317 313 314 339,000
2007/07/11 315 317 314 315 498,000
2007/07/10 317 318 316 317 313,000
2007/07/09 319 321 318 319 295,000
2007/07/06 320 321 317 319 251,000
2007/07/05 320 322 319 322 311,000
2007/07/04 320 322 319 321 548,000
2007/07/03 323 325 320 322 359,000
2007/07/02 324 324 320 323 439,000
2007/06/29 326 326 321 325 541,000
2007/06/28 318 325 317 325 745,000
2007/06/27 322 323 315 315 1,271,000
2007/06/26 322 326 320 322 1,213,000
2007/06/25 326 336 323 324 4,531,000
2007/06/22 324 324 320 321 408,000
2007/06/21 322 324 321 324 468,000
2007/06/20 326 329 323 326 572,000
2007/06/19 328 328 324 324 384,000
2007/06/18 323 329 323 328 858,000
2007/06/15 321 322 316 321 700,000
2007/06/14 325 326 316 319 1,459,000
2007/06/13 323 325 322 322 350,000
2007/06/12 326 329 326 327 409,000
2007/06/11 331 335 327 327 537,000
2007/06/08 330 332 328 330 939,000
2007/06/07 332 336 329 334 971,000
2007/06/06 341 344 335 335 1,924,000
2007/06/05 335 347 328 346 4,545,000
2007/06/04 325 336 323 330 1,276,000
2007/06/01 318 327 315 322 1,074,000
2007/05/31 314 317 313 315 524,000
2007/05/30 314 315 312 313 211,000
2007/05/29 315 316 312 314 276,000
2007/05/28 311 315 310 314 361,000
2007/05/25 310 311 308 309 453,000
2007/05/24 317 317 311 313 546,000
2007/05/23 316 319 314 318 356,000
2007/05/22 313 316 310 314 501,000
2007/05/21 307 311 304 311 583,000
2007/05/18 308 318 301 306 1,202,000
2007/05/17 311 314 309 309 410,000
2007/05/16 313 316 308 310 532,000
2007/05/15 319 319 314 314 553,000
2007/05/14 328 330 320 320 1,175,000
2007/05/11 329 330 325 327 745,000
2007/05/10 331 334 329 330 1,494,000
2007/05/09 334 335 329 331 916,000
2007/05/08 339 340 330 335 1,406,000
2007/05/07 332 343 331 338 1,901,000
2007/05/02 330 331 326 331 656,000
2007/05/01 333 334 329 330 648,000
2007/04/27 331 339 326 332 2,117,000
2007/04/26 332 335 324 332 2,301,000
2007/04/25 330 336 327 331 2,421,000
2007/04/24 326 335 325 328 3,546,000
2007/04/23 333 333 324 328 1,615,000
2007/04/20 335 337 327 329 1,197,000
2007/04/19 329 342 326 335 4,292,000
2007/04/18 323 334 322 331 3,972,000
2007/04/17 315 335 314 332 3,972,000
2007/04/16 314 317 313 314 562,000
2007/04/13 321 322 313 315 804,000
2007/04/12 322 323 318 320 423,000
2007/04/11 324 324 322 322 498,000
2007/04/10 324 325 322 323 504,000
2007/04/09 323 326 322 326 730,000
2007/04/06 323 324 318 322 905,000
2007/04/05 325 325 320 322 671,000
2007/04/04 321 326 320 326 972,000
2007/04/03 320 324 314 318 1,009,000
2007/04/02 326 326 317 319 1,259,000
2007/03/30 321 327 321 325 945,000
2007/03/29 322 327 318 322 1,112,000
2007/03/28 325 331 325 326 891,000
2007/03/27 333 335 329 330 710,000
2007/03/26 338 338 332 333 1,105,000
2007/03/23 347 348 332 333 2,801,000
2007/03/22 351 356 346 349 2,140,000
2007/03/20 345 351 344 347 1,001,000
2007/03/19 341 344 336 340 1,210,000
2007/03/16 347 351 341 341 1,277,000
2007/03/15 352 353 347 348 959,000
2007/03/14 349 352 342 343 1,767,000
2007/03/13 368 370 357 359 1,446,000
2007/03/12 367 376 366 368 1,955,000
2007/03/09 359 368 357 362 2,531,000
2007/03/08 343 354 342 354 1,286,000
2007/03/07 353 357 344 344 1,855,000
2007/03/06 335 350 335 346 1,507,000
2007/03/05 350 356 336 337 2,402,000
2007/03/02 364 367 358 362 1,246,000
2007/03/01 369 380 357 366 2,422,000
2007/02/28 350 369 350 366 1,998,000
2007/02/27 391 391 377 381 1,787,000
2007/02/26 391 396 388 392 2,495,000
2007/02/23 380 391 380 386 4,674,000
2007/02/22 377 386 375 382 4,059,000
2007/02/21 375 377 369 371 1,266,000
2007/02/20 379 382 372 375 2,283,000
2007/02/19 370 381 365 374 3,411,000
2007/02/16 362 372 361 370 1,343,000
2007/02/15 375 375 364 364 1,651,000
2007/02/14 367 379 366 376 2,824,000
2007/02/13 357 369 355 365 2,018,000
2007/02/09 354 360 350 360 1,404,000
2007/02/08 360 363 355 356 1,240,000
2007/02/07 362 368 356 362 1,363,000
2007/02/06 366 367 355 367 2,588,000
2007/02/05 366 374 359 366 8,450,000
2007/02/02 338 368 337 361 10,834,000
2007/02/01 333 337 333 336 468,000
2007/01/31 335 338 330 332 490,000
2007/01/30 342 344 335 337 1,095,000
2007/01/29 332 338 330 337 679,000
2007/01/26 331 336 329 335 571,000
2007/01/25 342 343 333 336 689,000
2007/01/24 341 345 336 337 762,000
2007/01/23 344 345 337 340 1,227,000
2007/01/22 339 351 338 345 2,907,000
2007/01/19 328 338 326 337 3,074,000
2007/01/18 326 332 323 326 1,318,000
2007/01/17 324 326 320 326 1,259,000
2007/01/16 317 328 317 327 2,927,000
2007/01/15 314 319 313 317 1,118,000
2007/01/12 311 312 309 310 309,000
2007/01/11 309 311 308 309 335,000
2007/01/10 313 313 307 308 654,000
2007/01/09 307 313 307 311 394,000
2007/01/05 314 314 308 309 568,000
2007/01/04 317 317 312 313 226,000

このページの先頭へ