9672 東京都競馬(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-07 | 4,165 | 4,180 | 4,125 | 4,155 | 76,000 | 4,155 |
| 2024-05-02 | 4,135 | 4,165 | 4,095 | 4,140 | 117,000 | 4,140 |
| 2024-05-01 | 4,300 | 4,300 | 4,120 | 4,130 | 244,600 | 4,130 |
| 2024-04-30 | 4,350 | 4,380 | 4,310 | 4,355 | 137,300 | 4,355 |
| 2024-04-26 | 4,325 | 4,380 | 4,295 | 4,380 | 90,500 | 4,380 |
| 2024-04-25 | 4,375 | 4,380 | 4,325 | 4,325 | 71,700 | 4,325 |
| 2024-04-24 | 4,375 | 4,390 | 4,335 | 4,380 | 81,700 | 4,380 |
| 2024-04-23 | 4,320 | 4,385 | 4,320 | 4,385 | 106,900 | 4,385 |
| 2024-04-22 | 4,310 | 4,340 | 4,290 | 4,320 | 93,000 | 4,320 |
| 2024-04-19 | 4,360 | 4,365 | 4,195 | 4,270 | 152,000 | 4,270 |
| 2024-04-18 | 4,215 | 4,360 | 4,205 | 4,360 | 172,700 | 4,360 |
| 2024-04-17 | 4,260 | 4,265 | 4,190 | 4,195 | 110,800 | 4,195 |
| 2024-04-16 | 4,340 | 4,345 | 4,275 | 4,290 | 78,600 | 4,290 |
| 2024-04-15 | 4,355 | 4,370 | 4,340 | 4,350 | 55,400 | 4,350 |
| 2024-04-12 | 4,380 | 4,445 | 4,380 | 4,405 | 99,200 | 4,405 |
| 2024-04-11 | 4,400 | 4,400 | 4,355 | 4,375 | 85,600 | 4,375 |
| 2024-04-10 | 4,395 | 4,425 | 4,380 | 4,400 | 108,800 | 4,400 |
| 2024-04-09 | 4,385 | 4,395 | 4,330 | 4,380 | 77,800 | 4,380 |
| 2024-04-08 | 4,420 | 4,430 | 4,365 | 4,380 | 94,000 | 4,380 |
| 2024-04-05 | 4,375 | 4,405 | 4,360 | 4,385 | 99,800 | 4,385 |
| 2024-04-04 | 4,310 | 4,400 | 4,290 | 4,365 | 159,300 | 4,365 |
| 2024-04-03 | 4,290 | 4,340 | 4,280 | 4,290 | 113,100 | 4,290 |
| 2024-04-02 | 4,420 | 4,420 | 4,310 | 4,310 | 113,100 | 4,310 |
| 2024-04-01 | 4,480 | 4,510 | 4,410 | 4,440 | 117,400 | 4,440 |
| 2024-03-29 | 4,470 | 4,480 | 4,440 | 4,465 | 65,700 | 4,465 |
| 2024-03-28 | 4,515 | 4,535 | 4,445 | 4,470 | 70,000 | 4,470 |
| 2024-03-27 | 4,505 | 4,560 | 4,505 | 4,535 | 142,400 | 4,535 |
| 2024-03-26 | 4,445 | 4,530 | 4,415 | 4,480 | 128,400 | 4,480 |
| 2024-03-25 | 4,475 | 4,485 | 4,410 | 4,410 | 80,900 | 4,410 |
| 2024-03-22 | 4,460 | 4,480 | 4,435 | 4,475 | 77,800 | 4,475 |
| 2024-03-21 | 4,410 | 4,480 | 4,410 | 4,450 | 84,100 | 4,450 |
| 2024-03-19 | 4,415 | 4,435 | 4,375 | 4,410 | 84,300 | 4,410 |
| 2024-03-18 | 4,440 | 4,445 | 4,370 | 4,405 | 136,700 | 4,405 |
| 2024-03-15 | 4,350 | 4,420 | 4,345 | 4,415 | 57,900 | 4,415 |
| 2024-03-14 | 4,295 | 4,360 | 4,285 | 4,355 | 58,800 | 4,355 |
| 2024-03-13 | 4,330 | 4,345 | 4,260 | 4,295 | 71,800 | 4,295 |
| 2024-03-12 | 4,240 | 4,360 | 4,240 | 4,340 | 87,000 | 4,340 |
| 2024-03-11 | 4,250 | 4,285 | 4,225 | 4,285 | 69,700 | 4,285 |
| 2024-03-08 | 4,250 | 4,370 | 4,250 | 4,315 | 156,600 | 4,315 |
| 2024-03-07 | 4,180 | 4,250 | 4,170 | 4,250 | 144,200 | 4,250 |
| 2024-03-06 | 4,105 | 4,155 | 4,085 | 4,150 | 106,100 | 4,150 |
| 2024-03-05 | 4,110 | 4,130 | 4,060 | 4,075 | 105,700 | 4,075 |
| 2024-03-04 | 4,235 | 4,240 | 4,130 | 4,130 | 97,700 | 4,130 |
| 2024-03-01 | 4,250 | 4,275 | 4,190 | 4,225 | 122,600 | 4,225 |
| 2024-02-29 | 4,225 | 4,265 | 4,215 | 4,250 | 86,200 | 4,250 |
| 2024-02-28 | 4,195 | 4,245 | 4,195 | 4,225 | 46,300 | 4,225 |
| 2024-02-27 | 4,210 | 4,270 | 4,210 | 4,235 | 52,900 | 4,235 |
| 2024-02-26 | 4,250 | 4,290 | 4,220 | 4,240 | 86,100 | 4,240 |
| 2024-02-22 | 4,290 | 4,290 | 4,225 | 4,250 | 166,200 | 4,250 |
| 2024-02-21 | 4,155 | 4,185 | 4,100 | 4,130 | 113,300 | 4,130 |
| 2024-02-20 | 4,290 | 4,295 | 4,200 | 4,200 | 72,600 | 4,200 |
| 2024-02-19 | 4,260 | 4,320 | 4,260 | 4,280 | 77,000 | 4,280 |
| 2024-02-16 | 4,295 | 4,315 | 4,205 | 4,245 | 135,900 | 4,245 |
| 2024-02-15 | 4,400 | 4,445 | 4,170 | 4,235 | 323,900 | 4,235 |
| 2024-02-14 | 4,525 | 4,525 | 4,425 | 4,470 | 126,200 | 4,470 |
| 2024-02-13 | 4,535 | 4,535 | 4,480 | 4,525 | 88,700 | 4,525 |
| 2024-02-09 | 4,550 | 4,585 | 4,495 | 4,515 | 69,800 | 4,515 |
| 2024-02-08 | 4,575 | 4,575 | 4,515 | 4,570 | 87,700 | 4,570 |
| 2024-02-07 | 4,595 | 4,600 | 4,545 | 4,580 | 49,100 | 4,580 |
| 2024-02-06 | 4,635 | 4,635 | 4,560 | 4,595 | 52,800 | 4,595 |
| 2024-02-05 | 4,555 | 4,645 | 4,545 | 4,635 | 97,900 | 4,635 |
| 2024-02-02 | 4,570 | 4,585 | 4,515 | 4,550 | 63,700 | 4,550 |
| 2024-02-01 | 4,590 | 4,605 | 4,550 | 4,550 | 52,800 | 4,550 |
| 2024-01-31 | 4,570 | 4,640 | 4,570 | 4,640 | 54,600 | 4,640 |
| 2024-01-30 | 4,635 | 4,660 | 4,595 | 4,610 | 101,600 | 4,610 |
| 2024-01-29 | 4,600 | 4,640 | 4,575 | 4,615 | 56,000 | 4,615 |
| 2024-01-26 | 4,610 | 4,620 | 4,580 | 4,605 | 70,800 | 4,605 |
| 2024-01-25 | 4,575 | 4,620 | 4,570 | 4,595 | 70,400 | 4,595 |
| 2024-01-24 | 4,655 | 4,655 | 4,605 | 4,620 | 89,500 | 4,620 |
| 2024-01-23 | 4,755 | 4,765 | 4,660 | 4,700 | 131,200 | 4,700 |
| 2024-01-22 | 4,710 | 4,750 | 4,690 | 4,745 | 55,800 | 4,745 |
| 2024-01-19 | 4,670 | 4,715 | 4,650 | 4,695 | 64,300 | 4,695 |
| 2024-01-18 | 4,610 | 4,735 | 4,610 | 4,670 | 123,400 | 4,670 |
| 2024-01-17 | 4,565 | 4,645 | 4,545 | 4,590 | 99,700 | 4,590 |
| 2024-01-16 | 4,505 | 4,570 | 4,505 | 4,545 | 69,800 | 4,545 |
| 2024-01-15 | 4,495 | 4,535 | 4,460 | 4,530 | 43,700 | 4,530 |
| 2024-01-12 | 4,590 | 4,590 | 4,490 | 4,495 | 58,500 | 4,495 |
| 2024-01-11 | 4,650 | 4,650 | 4,545 | 4,545 | 87,700 | 4,545 |
| 2024-01-10 | 4,525 | 4,635 | 4,505 | 4,635 | 142,600 | 4,635 |
| 2024-01-09 | 4,425 | 4,495 | 4,425 | 4,495 | 130,800 | 4,495 |
| 2024-01-05 | 4,535 | 4,540 | 4,425 | 4,425 | 76,300 | 4,425 |
| 2024-01-04 | 4,420 | 4,515 | 4,405 | 4,485 | 110,000 | 4,485 |
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
