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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 4,975 | 5,120 | 4,905 | 4,935 | 201,500 | 4,935 |
| 2025-07-31 | 5,000 | 5,460 | 4,995 | 5,220 | 158,400 | 5,220 |
| 2025-07-30 | 5,030 | 5,070 | 5,010 | 5,030 | 74,700 | 5,030 |
| 2025-07-29 | 5,060 | 5,060 | 5,000 | 5,060 | 51,900 | 5,060 |
| 2025-07-28 | 5,000 | 5,100 | 4,995 | 5,070 | 62,400 | 5,070 |
| 2025-07-25 | 5,010 | 5,040 | 4,975 | 5,020 | 45,900 | 5,020 |
| 2025-07-24 | 5,000 | 5,090 | 4,985 | 5,040 | 67,200 | 5,040 |
| 2025-07-23 | 4,960 | 4,980 | 4,900 | 4,960 | 83,000 | 4,960 |
| 2025-07-22 | 4,940 | 4,960 | 4,910 | 4,945 | 58,300 | 4,945 |
| 2025-07-18 | 5,010 | 5,010 | 4,930 | 4,970 | 46,800 | 4,970 |
| 2025-07-17 | 4,910 | 5,000 | 4,910 | 4,980 | 77,800 | 4,980 |
| 2025-07-16 | 4,955 | 4,995 | 4,860 | 4,880 | 84,600 | 4,880 |
| 2025-07-15 | 4,910 | 4,940 | 4,895 | 4,925 | 44,800 | 4,925 |
| 2025-07-14 | 4,850 | 4,905 | 4,815 | 4,880 | 74,200 | 4,880 |
| 2025-07-11 | 4,965 | 4,980 | 4,860 | 4,885 | 99,500 | 4,885 |
| 2025-07-10 | 5,010 | 5,020 | 4,905 | 4,935 | 105,200 | 4,935 |
| 2025-07-09 | 5,060 | 5,170 | 5,050 | 5,070 | 119,100 | 5,070 |
| 2025-07-08 | 4,945 | 5,110 | 4,915 | 5,000 | 152,000 | 5,000 |
| 2025-07-07 | 4,930 | 5,020 | 4,920 | 4,960 | 90,400 | 4,960 |
| 2025-07-04 | 4,900 | 4,970 | 4,900 | 4,905 | 86,300 | 4,905 |
| 2025-07-03 | 4,930 | 4,935 | 4,830 | 4,870 | 87,000 | 4,870 |
| 2025-07-02 | 4,910 | 5,100 | 4,905 | 4,950 | 148,500 | 4,950 |
| 2025-07-01 | 4,815 | 5,100 | 4,770 | 5,000 | 262,200 | 5,000 |
| 2025-06-30 | 4,720 | 4,815 | 4,685 | 4,775 | 118,200 | 4,775 |
| 2025-06-27 | 4,630 | 4,655 | 4,620 | 4,655 | 148,700 | 4,655 |
| 2025-06-26 | 4,540 | 4,670 | 4,530 | 4,625 | 272,700 | 4,625 |
| 2025-06-25 | 4,530 | 4,580 | 4,520 | 4,570 | 121,500 | 4,570 |
| 2025-06-24 | 4,560 | 4,570 | 4,520 | 4,560 | 99,500 | 4,560 |
| 2025-06-23 | 4,485 | 4,540 | 4,470 | 4,520 | 103,400 | 4,520 |
| 2025-06-20 | 4,550 | 4,575 | 4,505 | 4,510 | 98,400 | 4,510 |
| 2025-06-19 | 4,515 | 4,565 | 4,515 | 4,550 | 63,200 | 4,550 |
| 2025-06-18 | 4,535 | 4,600 | 4,535 | 4,550 | 65,700 | 4,550 |
| 2025-06-17 | 4,510 | 4,550 | 4,505 | 4,510 | 65,300 | 4,510 |
| 2025-06-16 | 4,500 | 4,515 | 4,475 | 4,480 | 47,700 | 4,480 |
| 2025-06-13 | 4,510 | 4,550 | 4,470 | 4,475 | 50,100 | 4,475 |
| 2025-06-12 | 4,540 | 4,570 | 4,515 | 4,525 | 66,200 | 4,525 |
| 2025-06-11 | 4,460 | 4,565 | 4,460 | 4,540 | 94,700 | 4,540 |
| 2025-06-10 | 4,480 | 4,490 | 4,455 | 4,455 | 37,300 | 4,455 |
| 2025-06-09 | 4,520 | 4,545 | 4,480 | 4,485 | 33,400 | 4,485 |
| 2025-06-06 | 4,480 | 4,520 | 4,460 | 4,510 | 43,000 | 4,510 |
| 2025-06-05 | 4,465 | 4,470 | 4,435 | 4,470 | 29,000 | 4,470 |
| 2025-06-04 | 4,450 | 4,485 | 4,420 | 4,470 | 64,700 | 4,470 |
| 2025-06-03 | 4,455 | 4,460 | 4,420 | 4,450 | 41,100 | 4,450 |
| 2025-06-02 | 4,465 | 4,470 | 4,440 | 4,465 | 48,200 | 4,465 |
| 2025-05-30 | 4,500 | 4,515 | 4,495 | 4,500 | 51,200 | 4,500 |
| 2025-05-29 | 4,555 | 4,570 | 4,510 | 4,525 | 32,100 | 4,525 |
| 2025-05-28 | 4,525 | 4,555 | 4,495 | 4,540 | 44,200 | 4,540 |
| 2025-05-27 | 4,515 | 4,545 | 4,500 | 4,530 | 52,500 | 4,530 |
| 2025-05-26 | 4,435 | 4,505 | 4,425 | 4,490 | 68,100 | 4,490 |
| 2025-05-23 | 4,385 | 4,440 | 4,385 | 4,415 | 42,000 | 4,415 |
| 2025-05-22 | 4,310 | 4,430 | 4,305 | 4,370 | 68,900 | 4,370 |
| 2025-05-21 | 4,395 | 4,410 | 4,350 | 4,360 | 56,900 | 4,360 |
| 2025-05-20 | 4,400 | 4,420 | 4,350 | 4,375 | 56,600 | 4,375 |
| 2025-05-19 | 4,380 | 4,445 | 4,350 | 4,405 | 77,800 | 4,405 |
| 2025-05-16 | 4,325 | 4,410 | 4,295 | 4,340 | 68,600 | 4,340 |
| 2025-05-15 | 4,390 | 4,455 | 4,345 | 4,345 | 97,800 | 4,345 |
| 2025-05-14 | 4,265 | 4,435 | 4,220 | 4,395 | 94,400 | 4,395 |
| 2025-05-13 | 4,325 | 4,340 | 4,280 | 4,295 | 46,700 | 4,295 |
| 2025-05-12 | 4,265 | 4,305 | 4,265 | 4,300 | 36,800 | 4,300 |
| 2025-05-09 | 4,275 | 4,280 | 4,230 | 4,260 | 37,800 | 4,260 |
| 2025-05-08 | 4,260 | 4,290 | 4,220 | 4,280 | 53,600 | 4,280 |
| 2025-05-07 | 4,215 | 4,245 | 4,195 | 4,220 | 47,500 | 4,220 |
| 2025-05-02 | 4,175 | 4,190 | 4,165 | 4,180 | 37,600 | 4,180 |
| 2025-05-01 | 4,180 | 4,190 | 4,165 | 4,170 | 39,000 | 4,170 |
| 2025-04-30 | 4,190 | 4,205 | 4,170 | 4,200 | 33,800 | 4,200 |
| 2025-04-28 | 4,180 | 4,210 | 4,150 | 4,170 | 61,600 | 4,170 |
| 2025-04-25 | 4,190 | 4,205 | 4,165 | 4,180 | 45,300 | 4,180 |
| 2025-04-24 | 4,235 | 4,255 | 4,200 | 4,205 | 42,000 | 4,205 |
| 2025-04-23 | 4,240 | 4,255 | 4,215 | 4,230 | 58,900 | 4,230 |
| 2025-04-22 | 4,215 | 4,225 | 4,185 | 4,220 | 47,900 | 4,220 |
| 2025-04-21 | 4,240 | 4,265 | 4,175 | 4,175 | 54,500 | 4,175 |
| 2025-04-18 | 4,150 | 4,230 | 4,130 | 4,215 | 88,300 | 4,215 |
| 2025-04-17 | 4,125 | 4,140 | 4,090 | 4,115 | 58,500 | 4,115 |
| 2025-04-16 | 4,170 | 4,180 | 4,115 | 4,120 | 56,000 | 4,120 |
| 2025-04-15 | 4,200 | 4,225 | 4,165 | 4,175 | 64,200 | 4,175 |
| 2025-04-14 | 4,215 | 4,245 | 4,205 | 4,205 | 53,500 | 4,205 |
| 2025-04-11 | 4,175 | 4,215 | 4,125 | 4,215 | 70,300 | 4,215 |
| 2025-04-10 | 4,250 | 4,270 | 4,190 | 4,245 | 86,200 | 4,245 |
| 2025-04-09 | 4,095 | 4,125 | 4,065 | 4,100 | 200,900 | 4,100 |
| 2025-04-08 | 4,050 | 4,220 | 4,035 | 4,165 | 103,900 | 4,165 |
| 2025-04-07 | 3,920 | 4,065 | 3,885 | 3,965 | 150,700 | 3,965 |
| 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