9672 東京都競馬(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 4,200 | 4,225 | 4,115 | 4,145 | 109,400 | 4,145 |
| 2025-04-03 | 4,220 | 4,280 | 4,210 | 4,250 | 80,700 | 4,250 |
| 2025-04-02 | 4,345 | 4,355 | 4,285 | 4,330 | 81,600 | 4,330 |
| 2025-04-01 | 4,425 | 4,430 | 4,345 | 4,345 | 50,100 | 4,345 |
| 2025-03-31 | 4,420 | 4,425 | 4,360 | 4,385 | 71,600 | 4,385 |
| 2025-03-28 | 4,495 | 4,520 | 4,475 | 4,490 | 42,900 | 4,490 |
| 2025-03-27 | 4,470 | 4,515 | 4,445 | 4,515 | 74,800 | 4,515 |
| 2025-03-26 | 4,480 | 4,520 | 4,480 | 4,490 | 61,300 | 4,490 |
| 2025-03-25 | 4,460 | 4,480 | 4,435 | 4,440 | 45,300 | 4,440 |
| 2025-03-24 | 4,465 | 4,465 | 4,375 | 4,440 | 51,300 | 4,440 |
| 2025-03-21 | 4,445 | 4,480 | 4,425 | 4,440 | 34,200 | 4,440 |
| 2025-03-19 | 4,410 | 4,475 | 4,400 | 4,425 | 47,400 | 4,425 |
| 2025-03-18 | 4,425 | 4,460 | 4,410 | 4,415 | 57,000 | 4,415 |
| 2025-03-17 | 4,425 | 4,435 | 4,390 | 4,390 | 49,500 | 4,390 |
| 2025-03-14 | 4,440 | 4,465 | 4,415 | 4,435 | 66,300 | 4,435 |
| 2025-03-13 | 4,370 | 4,430 | 4,360 | 4,410 | 49,300 | 4,410 |
| 2025-03-12 | 4,325 | 4,375 | 4,325 | 4,370 | 72,900 | 4,370 |
| 2025-03-11 | 4,320 | 4,340 | 4,260 | 4,325 | 69,600 | 4,325 |
| 2025-03-10 | 4,420 | 4,455 | 4,375 | 4,375 | 32,700 | 4,375 |
| 2025-03-07 | 4,400 | 4,430 | 4,355 | 4,400 | 52,100 | 4,400 |
| 2025-03-06 | 4,535 | 4,560 | 4,455 | 4,460 | 46,600 | 4,460 |
| 2025-03-05 | 4,520 | 4,575 | 4,515 | 4,535 | 61,400 | 4,535 |
| 2025-03-04 | 4,500 | 4,540 | 4,465 | 4,520 | 66,100 | 4,520 |
| 2025-03-03 | 4,440 | 4,500 | 4,435 | 4,460 | 43,500 | 4,460 |
| 2025-02-28 | 4,430 | 4,455 | 4,405 | 4,420 | 85,800 | 4,420 |
| 2025-02-27 | 4,435 | 4,440 | 4,370 | 4,430 | 70,300 | 4,430 |
| 2025-02-26 | 4,495 | 4,510 | 4,380 | 4,460 | 89,800 | 4,460 |
| 2025-02-25 | 4,535 | 4,560 | 4,485 | 4,505 | 58,600 | 4,505 |
| 2025-02-21 | 4,600 | 4,600 | 4,500 | 4,535 | 45,900 | 4,535 |
| 2025-02-20 | 4,710 | 4,710 | 4,580 | 4,600 | 76,600 | 4,600 |
| 2025-02-19 | 4,730 | 4,760 | 4,690 | 4,740 | 65,200 | 4,740 |
| 2025-02-18 | 4,820 | 4,880 | 4,715 | 4,720 | 159,300 | 4,720 |
| 2025-02-17 | 4,495 | 4,710 | 4,470 | 4,690 | 148,300 | 4,690 |
| 2025-02-14 | 4,530 | 4,550 | 4,480 | 4,505 | 76,800 | 4,505 |
| 2025-02-13 | 4,455 | 4,515 | 4,455 | 4,500 | 46,000 | 4,500 |
| 2025-02-12 | 4,495 | 4,510 | 4,430 | 4,455 | 48,000 | 4,455 |
| 2025-02-10 | 4,485 | 4,520 | 4,470 | 4,470 | 31,600 | 4,470 |
| 2025-02-07 | 4,500 | 4,555 | 4,490 | 4,525 | 55,200 | 4,525 |
| 2025-02-06 | 4,440 | 4,495 | 4,440 | 4,485 | 56,000 | 4,485 |
| 2025-02-05 | 4,420 | 4,465 | 4,420 | 4,465 | 56,200 | 4,465 |
| 2025-02-04 | 4,480 | 4,480 | 4,375 | 4,400 | 74,300 | 4,400 |
| 2025-02-03 | 4,440 | 4,455 | 4,385 | 4,430 | 60,900 | 4,430 |
| 2025-01-31 | 4,520 | 4,525 | 4,480 | 4,485 | 59,800 | 4,485 |
| 2025-01-30 | 4,490 | 4,550 | 4,490 | 4,550 | 51,900 | 4,550 |
| 2025-01-29 | 4,455 | 4,525 | 4,455 | 4,500 | 90,000 | 4,500 |
| 2025-01-28 | 4,420 | 4,505 | 4,420 | 4,485 | 72,500 | 4,485 |
| 2025-01-27 | 4,410 | 4,445 | 4,385 | 4,420 | 76,300 | 4,420 |
| 2025-01-24 | 4,445 | 4,570 | 4,445 | 4,460 | 91,000 | 4,460 |
| 2025-01-23 | 4,420 | 4,475 | 4,415 | 4,435 | 68,900 | 4,435 |
| 2025-01-22 | 4,395 | 4,400 | 4,360 | 4,375 | 48,600 | 4,375 |
| 2025-01-21 | 4,370 | 4,380 | 4,345 | 4,350 | 40,700 | 4,350 |
| 2025-01-20 | 4,370 | 4,375 | 4,350 | 4,350 | 41,400 | 4,350 |
| 2025-01-17 | 4,350 | 4,370 | 4,335 | 4,355 | 54,100 | 4,355 |
| 2025-01-16 | 4,375 | 4,400 | 4,355 | 4,380 | 48,400 | 4,380 |
| 2025-01-15 | 4,385 | 4,385 | 4,350 | 4,385 | 48,600 | 4,385 |
| 2025-01-14 | 4,345 | 4,360 | 4,295 | 4,350 | 95,900 | 4,350 |
| 2025-01-10 | 4,410 | 4,415 | 4,370 | 4,370 | 37,100 | 4,370 |
| 2025-01-09 | 4,430 | 4,485 | 4,395 | 4,395 | 61,500 | 4,395 |
| 2025-01-08 | 4,500 | 4,500 | 4,420 | 4,470 | 70,600 | 4,470 |
| 2025-01-07 | 4,470 | 4,510 | 4,430 | 4,505 | 77,300 | 4,505 |
| 2025-01-06 | 4,540 | 4,540 | 4,440 | 4,460 | 90,700 | 4,460 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [1991-12-25]1株→1.1株 [1987-12-24]1株→1.2株 [1985-12-26]1株→1.1株