9672東証P貸借
業種 サービス業
東京都競馬 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,765 (24/01/23) | 3,705 (23/08/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,765 (24/01/23) | 4,060 (24/03/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 4,300 | 4,310 | 4,230 | 4,245 | -55 | -1.3 | 207,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 3,835 | 3,880 | 3,780 | 3,835 | -35 | -0.9 | 304,900 |
| 10/13 | 3,890 | 3,990 | 3,865 | 3,870 | +20 | +0.5 | 260,100 |
| 10/6 | 4,030 | 4,055 | 3,770 | 3,850 | -170 | -4.2 | 392,300 |
| 9/29 | 4,070 | 4,140 | 4,010 | 4,020 | +5 | +0.1 | 588,100 |
| 9/22 | 3,990 | 4,085 | 3,935 | 4,015 | +20 | +0.5 | 399,300 |
| 9/15 | 3,955 | 4,025 | 3,895 | 3,995 | +40 | +1.0 | 420,300 |
| 9/8 | 3,945 | 3,985 | 3,930 | 3,955 | +35 | +0.9 | 400,900 |
| 9/1 | 3,900 | 3,975 | 3,885 | 3,920 | +65 | +1.7 | 464,700 |
| 8/25 | 3,825 | 3,895 | 3,805 | 3,855 | +45 | +1.2 | 380,800 |
| 8/18 | 3,910 | 3,930 | 3,765 | 3,810 | -90 | -2.3 | 595,900 |
| 8/10 | 3,725 | 3,910 | 3,725 | 3,900 | +180 | +4.8 | 368,700 |
| 8/4 | 3,870 | 3,905 | 3,705 | 3,720 | -110 | -2.9 | 884,900 |
| 7/28 | 3,790 | 3,900 | 3,775 | 3,830 | +40 | +1.1 | 479,900 |
| 7/21 | 3,785 | 3,825 | 3,745 | 3,790 | +20 | +0.5 | 288,600 |
| 7/14 | 3,825 | 3,835 | 3,750 | 3,770 | -70 | -1.8 | 342,600 |
| 7/7 | 3,935 | 3,955 | 3,780 | 3,840 | -80 | -2.0 | 427,400 |
| 6/30 | 3,935 | 3,975 | 3,880 | 3,920 | -15 | -0.4 | 478,500 |
| 6/23 | 4,095 | 4,130 | 3,915 | 3,935 | -130 | -3.2 | 482,400 |
| 6/16 | 4,090 | 4,115 | 4,040 | 4,065 | +20 | +0.5 | 322,600 |
| 6/9 | 4,150 | 4,155 | 4,030 | 4,045 | -40 | -1.0 | 395,800 |
| 6/2 | 4,080 | 4,095 | 3,905 | 4,085 | +30 | +0.7 | 489,600 |
| 5/26 | 4,190 | 4,220 | 4,055 | 4,055 | -140 | -3.3 | 296,600 |
| 5/19 | 4,240 | 4,305 | 4,185 | 4,195 | -20 | -0.5 | 561,600 |
| 5/12 | 4,160 | 4,250 | 4,105 | 4,215 | +100 | +2.4 | 482,400 |
| 5/2 | 4,200 | 4,245 | 4,090 | 4,115 | -165 | -3.9 | 377,400 |
| 4/28 | 4,235 | 4,315 | 4,170 | 4,280 | +10 | +0.2 | 786,200 |
| 4/21 | 4,245 | 4,360 | 4,195 | 4,270 | +70 | +1.7 | 815,000 |
| 4/14 | 4,035 | 4,345 | 4,015 | 4,200 | +185 | +4.6 | 1,131,000 |
| 4/7 | 4,105 | 4,155 | 3,885 | 4,015 | -30 | -0.7 | 1,092,100 |
| 3/31 | 3,510 | 4,070 | 3,465 | 4,045 | +560 | +16.1 | 1,263,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて