東京都競馬
9672プライム/サービス業/TOKYOTOKEIBA CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 5,530.0 | 5,650.0 | 5,530.0 | 5,600.0 | -30.0 | -0.53% | 32,500 |
| 2026-03-12 | 5,720.0 | 5,730.0 | 5,600.0 | 5,630.0 | -160.0 | -2.76% | 37,100 |
| 2026-03-11 | 5,780.0 | 5,870.0 | 5,770.0 | 5,790.0 | +80.0 | +1.40% | 31,500 |
| 2026-03-10 | 5,740.0 | 5,770.0 | 5,670.0 | 5,710.0 | 0.0 | 0.00% | 48,400 |
| 2026-03-09 | 5,610.0 | 5,750.0 | 5,610.0 | 5,710.0 | -130.0 | -2.23% | 47,500 |
| 2026-03-06 | 5,800.0 | 5,870.0 | 5,770.0 | 5,840.0 | +10.0 | +0.17% | 25,100 |
| 2026-03-05 | 5,820.0 | 5,930.0 | 5,820.0 | 5,830.0 | +110.0 | +1.92% | 41,500 |
| 2026-03-04 | 5,790.0 | 5,880.0 | 5,650.0 | 5,720.0 | -170.0 | -2.89% | 82,600 |
| 2026-03-03 | 5,950.0 | 6,020.0 | 5,880.0 | 5,890.0 | -150.0 | -2.48% | 65,500 |
| 2026-03-02 | 6,010.0 | 6,080.0 | 5,950.0 | 6,040.0 | +70.0 | +1.17% | 71,000 |
| 2026-02-27 | 5,930.0 | 6,020.0 | 5,870.0 | 5,970.0 | +90.0 | +1.53% | 95,900 |
| 2026-02-26 | 5,970.0 | 6,010.0 | 5,830.0 | 5,880.0 | -90.0 | -1.51% | 93,900 |
| 2026-02-25 | 5,860.0 | 6,020.0 | 5,840.0 | 5,970.0 | +140.0 | +2.40% | 111,100 |
| 2026-02-24 | 5,630.0 | 5,830.0 | 5,630.0 | 5,830.0 | +230.0 | +4.11% | 92,100 |
| 2026-02-20 | 5,670.0 | 5,700.0 | 5,590.0 | 5,600.0 | -120.0 | -2.10% | 38,200 |
| 2026-02-19 | 5,610.0 | 5,730.0 | 5,580.0 | 5,720.0 | +80.0 | +1.42% | 48,300 |
| 2026-02-18 | 5,580.0 | 5,680.0 | 5,560.0 | 5,640.0 | +60.0 | +1.08% | 40,500 |
| 2026-02-17 | 5,580.0 | 5,680.0 | 5,550.0 | 5,580.0 | -60.0 | -1.06% | 42,800 |
| 2026-02-16 | 5,510.0 | 5,640.0 | 5,460.0 | 5,640.0 | +100.0 | +1.81% | 91,700 |
| 2026-02-13 | 5,580.0 | 5,590.0 | 5,480.0 | 5,540.0 | -40.0 | -0.72% | 83,100 |
| 2026-02-12 | 5,570.0 | 5,630.0 | 5,560.0 | 5,580.0 | +40.0 | +0.72% | 62,500 |
| 2026-02-10 | 5,440.0 | 5,560.0 | 5,440.0 | 5,540.0 | +100.0 | +1.84% | 55,400 |
| 2026-02-09 | 5,450.0 | 5,470.0 | 5,410.0 | 5,440.0 | +30.0 | +0.55% | 41,400 |
| 2026-02-06 | 5,360.0 | 5,420.0 | 5,350.0 | 5,410.0 | +10.0 | +0.19% | 33,100 |
| 2026-02-05 | 5,350.0 | 5,450.0 | 5,350.0 | 5,400.0 | +90.0 | +1.69% | 43,800 |
| 2026-02-04 | 5,360.0 | 5,380.0 | 5,310.0 | 5,310.0 | -90.0 | -1.67% | 50,800 |
| 2026-02-03 | 5,370.0 | 5,450.0 | 5,360.0 | 5,400.0 | +50.0 | +0.93% | 44,300 |
| 2026-02-02 | 5,370.0 | 5,440.0 | 5,350.0 | 5,350.0 | -10.0 | -0.19% | 39,400 |
| 2026-01-30 | 5,340.0 | 5,380.0 | 5,290.0 | 5,360.0 | +10.0 | +0.19% | 42,800 |
| 2026-01-29 | 5,330.0 | 5,380.0 | 5,300.0 | 5,350.0 | -20.0 | -0.37% | 45,900 |
| 2026-01-28 | 5,410.0 | 5,420.0 | 5,370.0 | 5,370.0 | -100.0 | -1.83% | 46,800 |
| 2026-01-27 | 5,520.0 | 5,570.0 | 5,470.0 | 5,470.0 | -110.0 | -1.97% | 34,700 |
| 2026-01-26 | 5,580.0 | 5,650.0 | 5,560.0 | 5,580.0 | -40.0 | -0.71% | 37,100 |
| 2026-01-23 | 5,560.0 | 5,640.0 | 5,550.0 | 5,620.0 | +100.0 | +1.81% | 52,600 |
| 2026-01-22 | 5,510.0 | 5,560.0 | 5,490.0 | 5,520.0 | +10.0 | +0.18% | 62,300 |
| 2026-01-21 | 5,580.0 | 5,600.0 | 5,470.0 | 5,510.0 | -160.0 | -2.82% | 67,000 |
| 2026-01-20 | 5,620.0 | 5,710.0 | 5,610.0 | 5,670.0 | 0.0 | 0.00% | 38,200 |
| 2026-01-19 | 5,670.0 | 5,690.0 | 5,640.0 | 5,670.0 | 0.0 | 0.00% | 27,700 |
| 2026-01-16 | 5,610.0 | 5,670.0 | 5,570.0 | 5,670.0 | -40.0 | -0.70% | 46,400 |
| 2026-01-15 | 5,710.0 | 5,720.0 | 5,660.0 | 5,710.0 | +20.0 | +0.35% | 55,200 |
| 2026-01-14 | 5,640.0 | 5,700.0 | 5,640.0 | 5,690.0 | +30.0 | +0.53% | 73,400 |
| 2026-01-13 | 5,740.0 | 5,750.0 | 5,630.0 | 5,660.0 | -10.0 | -0.18% | 72,300 |
| 2026-01-09 | 5,620.0 | 5,670.0 | 5,570.0 | 5,670.0 | +80.0 | +1.43% | 55,600 |
| 2026-01-08 | 5,630.0 | 5,630.0 | 5,560.0 | 5,590.0 | -20.0 | -0.36% | 49,700 |
| 2026-01-07 | 5,550.0 | 5,620.0 | 5,530.0 | 5,610.0 | +40.0 | +0.72% | 76,400 |
| 2026-01-06 | 5,670.0 | 5,710.0 | 5,520.0 | 5,570.0 | -120.0 | -2.11% | 132,900 |
| 2026-01-05 | 5,710.0 | 5,730.0 | 5,580.0 | 5,690.0 | +10.0 | +0.18% | 116,700 |
| 2025-12-30 | 5,870.0 | 5,870.0 | 5,660.0 | 5,680.0 | -180.0 | -3.07% | 89,200 |
| 2025-12-29 | 5,980.0 | 5,980.0 | 5,820.0 | 5,860.0 | -140.0 | -2.33% | 321,400 |
| 2025-12-26 | 6,000.0 | 6,040.0 | 5,940.0 | 6,000.0 | +50.0 | +0.84% | 397,800 |
| 2025-12-25 | 5,950.0 | 5,980.0 | 5,890.0 | 5,950.0 | +60.0 | +1.02% | 191,100 |
| 2025-12-24 | 5,920.0 | 5,980.0 | 5,850.0 | 5,890.0 | -20.0 | -0.34% | 106,000 |
| 2025-12-23 | 5,880.0 | 5,950.0 | 5,860.0 | 5,910.0 | +30.0 | +0.51% | 145,200 |
| 2025-12-22 | 5,950.0 | 6,080.0 | 5,840.0 | 5,880.0 | -10.0 | -0.17% | 252,100 |
| 2025-12-19 | 5,880.0 | 5,940.0 | 5,840.0 | 5,890.0 | +50.0 | +0.86% | 120,900 |
| 2025-12-18 | 5,800.0 | 5,880.0 | 5,760.0 | 5,840.0 | +70.0 | +1.21% | 151,800 |
| 2025-12-17 | 5,820.0 | 5,830.0 | 5,730.0 | 5,770.0 | +20.0 | +0.35% | 75,000 |
| 2025-12-16 | 5,900.0 | 5,900.0 | 5,730.0 | 5,750.0 | -150.0 | -2.54% | 164,000 |
| 2025-12-15 | 5,800.0 | 5,990.0 | 5,790.0 | 5,900.0 | +90.0 | +1.55% | 179,000 |
| 2025-12-12 | 5,690.0 | 5,850.0 | 5,660.0 | 5,810.0 | +220.0 | +3.94% | 163,900 |
| 2025-12-11 | 5,640.0 | 5,660.0 | 5,540.0 | 5,590.0 | -30.0 | -0.53% | 95,000 |
| 2025-12-10 | 5,550.0 | 5,660.0 | 5,550.0 | 5,620.0 | +60.0 | +1.08% | 105,800 |
| 2025-12-09 | 5,620.0 | 5,640.0 | 5,520.0 | 5,560.0 | -90.0 | -1.59% | 69,200 |
| 2025-12-08 | 5,540.0 | 5,690.0 | 5,520.0 | 5,650.0 | +140.0 | +2.54% | 83,600 |
| 2025-12-05 | 5,550.0 | 5,600.0 | 5,490.0 | 5,510.0 | -40.0 | -0.72% | 91,600 |
| 2025-12-04 | 5,440.0 | 5,550.0 | 5,440.0 | 5,550.0 | +120.0 | +2.21% | 77,600 |
| 2025-12-03 | 5,470.0 | 5,470.0 | 5,390.0 | 5,430.0 | +40.0 | +0.74% | 67,200 |
| 2025-12-02 | 5,470.0 | 5,470.0 | 5,390.0 | 5,390.0 | -80.0 | -1.46% | 45,000 |
| 2025-12-01 | 5,560.0 | 5,560.0 | 5,470.0 | 5,470.0 | -40.0 | -0.73% | 48,700 |
| 2025-11-28 | 5,540.0 | 5,590.0 | 5,500.0 | 5,510.0 | -80.0 | -1.43% | 55,400 |
| 2025-11-27 | 5,480.0 | 5,610.0 | 5,470.0 | 5,590.0 | +110.0 | +2.01% | 67,000 |
| 2025-11-26 | 5,350.0 | 5,500.0 | 5,350.0 | 5,480.0 | +170.0 | +3.20% | 65,200 |
| 2025-11-25 | 5,310.0 | 5,350.0 | 5,240.0 | 5,310.0 | +80.0 | +1.53% | 93,000 |
| 2025-11-21 | 5,160.0 | 5,230.0 | 5,150.0 | 5,230.0 | +50.0 | +0.97% | 81,100 |
| 2025-11-20 | 5,150.0 | 5,180.0 | 5,130.0 | 5,180.0 | +50.0 | +0.97% | 51,100 |
| 2025-11-19 | 5,190.0 | 5,230.0 | 5,130.0 | 5,130.0 | -40.0 | -0.77% | 59,700 |
| 2025-11-18 | 5,280.0 | 5,280.0 | 5,150.0 | 5,170.0 | -130.0 | -2.45% | 47,500 |
| 2025-11-17 | 5,280.0 | 5,300.0 | 5,230.0 | 5,300.0 | -10.0 | -0.19% | 56,600 |
| 2025-11-14 | 5,450.0 | 5,450.0 | 5,280.0 | 5,310.0 | -140.0 | -2.57% | 121,200 |
| 2025-11-13 | 5,480.0 | 5,500.0 | 5,440.0 | 5,450.0 | -30.0 | -0.55% | 65,200 |
| 2025-11-12 | 5,420.0 | 5,510.0 | 5,420.0 | 5,480.0 | +40.0 | +0.74% | 38,200 |
| 2025-11-11 | 5,480.0 | 5,500.0 | 5,430.0 | 5,440.0 | -40.0 | -0.73% | 30,700 |
| 2025-11-10 | 5,500.0 | 5,520.0 | 5,470.0 | 5,480.0 | -20.0 | -0.36% | 47,900 |
| 2025-11-07 | 5,430.0 | 5,500.0 | 5,410.0 | 5,500.0 | +40.0 | +0.73% | 35,300 |
| 2025-11-06 | 5,490.0 | 5,490.0 | 5,430.0 | 5,460.0 | +10.0 | +0.18% | 37,400 |
| 2025-11-05 | 5,420.0 | 5,460.0 | 5,340.0 | 5,450.0 | -10.0 | -0.18% | 50,300 |
| 2025-11-04 | 5,540.0 | 5,540.0 | 5,450.0 | 5,460.0 | -70.0 | -1.27% | 44,800 |
| 2025-10-31 | 5,580.0 | 5,580.0 | 5,460.0 | 5,530.0 | +10.0 | +0.18% | 38,000 |
| 2025-10-30 | 5,490.0 | 5,540.0 | 5,480.0 | 5,520.0 | +60.0 | +1.10% | 44,800 |
| 2025-10-29 | 5,600.0 | 5,600.0 | 5,440.0 | 5,460.0 | -160.0 | -2.85% | 69,100 |
| 2025-10-28 | 5,650.0 | 5,660.0 | 5,600.0 | 5,620.0 | -50.0 | -0.88% | 36,300 |
| 2025-10-27 | 5,630.0 | 5,690.0 | 5,630.0 | 5,670.0 | +70.0 | +1.25% | 40,200 |
| 2025-10-24 | 5,640.0 | 5,670.0 | 5,600.0 | 5,600.0 | -40.0 | -0.71% | 26,500 |
| 2025-10-23 | 5,640.0 | 5,660.0 | 5,600.0 | 5,640.0 | +50.0 | +0.89% | 36,300 |
| 2025-10-22 | 5,660.0 | 5,680.0 | 5,580.0 | 5,590.0 | -40.0 | -0.71% | 41,800 |
| 2025-10-21 | 5,690.0 | 5,740.0 | 5,620.0 | 5,630.0 | -90.0 | -1.57% | 45,600 |
| 2025-10-20 | 5,630.0 | 5,780.0 | 5,620.0 | 5,720.0 | +100.0 | +1.78% | 82,600 |
| 2025-10-17 | 5,620.0 | 5,660.0 | 5,580.0 | 5,620.0 | +30.0 | +0.54% | 56,800 |
| 2025-10-16 | 5,560.0 | 5,630.0 | 5,470.0 | 5,590.0 | 0.0 | 0.00% | 110,000 |
| 2025-10-15 | 5,610.0 | 5,650.0 | 5,570.0 | 5,590.0 | 0.0 | 0.00% | 75,700 |
| 2025-10-14 | 5,580.0 | 5,630.0 | 5,530.0 | 5,590.0 | +10.0 | +0.18% | 121,700 |
| 2025-10-10 | 5,540.0 | 5,610.0 | 5,490.0 | 5,580.0 | -20.0 | -0.36% | 69,200 |
| 2025-10-09 | 5,600.0 | 5,680.0 | 5,580.0 | 5,600.0 | +10.0 | +0.18% | 69,700 |
| 2025-10-08 | 5,420.0 | 5,660.0 | 5,420.0 | 5,590.0 | +150.0 | +2.76% | 123,500 |
| 2025-10-07 | 5,380.0 | 5,480.0 | 5,380.0 | 5,440.0 | +50.0 | +0.93% | 103,300 |
| 2025-10-06 | 5,370.0 | 5,420.0 | 5,280.0 | 5,390.0 | +120.0 | +2.28% | 58,900 |
| 2025-10-03 | 5,190.0 | 5,310.0 | 5,190.0 | 5,270.0 | +40.0 | +0.76% | 34,300 |
| 2025-10-02 | 5,240.0 | 5,250.0 | 5,180.0 | 5,230.0 | +10.0 | +0.19% | 32,400 |
| 2025-10-01 | 5,370.0 | 5,370.0 | 5,210.0 | 5,220.0 | -170.0 | -3.15% | 51,700 |
| 2025-09-30 | 5,440.0 | 5,460.0 | 5,390.0 | 5,390.0 | 0.0 | 0.00% | 49,300 |
| 2025-09-29 | 5,430.0 | 5,440.0 | 5,370.0 | 5,390.0 | -40.0 | -0.74% | 40,500 |
| 2025-09-26 | 5,430.0 | 5,450.0 | 5,370.0 | 5,430.0 | +50.0 | +0.93% | 50,100 |
| 2025-09-25 | 5,380.0 | 5,400.0 | 5,360.0 | 5,380.0 | 0.0 | 0.00% | 50,100 |
| 2025-09-24 | 5,340.0 | 5,390.0 | 5,330.0 | 5,380.0 | +40.0 | +0.75% | 58,900 |
| 2025-09-22 | 5,270.0 | 5,350.0 | 5,250.0 | 5,340.0 | +90.0 | +1.71% | 51,400 |
| 2025-09-19 | 5,290.0 | 5,320.0 | 5,210.0 | 5,250.0 | -40.0 | -0.76% | 69,700 |
| 2025-09-18 | 5,390.0 | 5,390.0 | 5,270.0 | 5,290.0 | -40.0 | -0.75% | 44,000 |
| 2025-09-17 | 5,360.0 | 5,370.0 | 5,320.0 | 5,330.0 | -30.0 | -0.56% | 36,100 |
| 2025-09-16 | 5,300.0 | 5,370.0 | 5,270.0 | 5,360.0 | +100.0 | +1.90% | 72,700 |
| 2025-09-12 | 5,250.0 | 5,290.0 | 5,220.0 | 5,260.0 | — | — | 58,900 |
直近120営業日分を表示