7,275円
ＮＳユナイテッド海運の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/09/20 | 4,510.0 | 4,570.0 | 4,485.0 | 4,525.0 | 4,525.0 | 64,300 |
| 2024/09/19 | 4,390.0 | 4,495.0 | 4,390.0 | 4,460.0 | 4,460.0 | 56,500 |
| 2024/09/18 | 4,360.0 | 4,360.0 | 4,290.0 | 4,335.0 | 4,335.0 | 40,000 |
| 2024/09/17 | 4,315.0 | 4,360.0 | 4,250.0 | 4,290.0 | 4,290.0 | 51,600 |
| 2024/09/13 | 4,285.0 | 4,325.0 | 4,250.0 | 4,295.0 | 4,295.0 | 35,800 |
| 2024/09/12 | 4,280.0 | 4,330.0 | 4,255.0 | 4,305.0 | 4,305.0 | 41,500 |
| 2024/09/11 | 4,290.0 | 4,290.0 | 4,140.0 | 4,165.0 | 4,165.0 | 97,800 |
| 2024/09/10 | 4,380.0 | 4,420.0 | 4,290.0 | 4,290.0 | 4,290.0 | 45,300 |
| 2024/09/09 | 4,390.0 | 4,400.0 | 4,335.0 | 4,375.0 | 4,375.0 | 48,000 |
| 2024/09/06 | 4,580.0 | 4,580.0 | 4,470.0 | 4,495.0 | 4,495.0 | 29,700 |
| 2024/09/05 | 4,595.0 | 4,640.0 | 4,510.0 | 4,545.0 | 4,545.0 | 35,800 |
| 2024/09/04 | 4,645.0 | 4,665.0 | 4,590.0 | 4,590.0 | 4,590.0 | 83,500 |
| 2024/09/03 | 4,845.0 | 4,845.0 | 4,740.0 | 4,745.0 | 4,745.0 | 36,000 |
| 2024/09/02 | 4,880.0 | 4,880.0 | 4,770.0 | 4,810.0 | 4,810.0 | 58,500 |
| 2024/08/30 | 4,815.0 | 4,875.0 | 4,800.0 | 4,850.0 | 4,850.0 | 44,400 |
| 2024/08/29 | 4,755.0 | 4,805.0 | 4,750.0 | 4,805.0 | 4,805.0 | 42,100 |
| 2024/08/28 | 4,790.0 | 4,805.0 | 4,735.0 | 4,745.0 | 4,745.0 | 36,100 |
| 2024/08/27 | 4,700.0 | 4,815.0 | 4,685.0 | 4,815.0 | 4,815.0 | 51,600 |
| 2024/08/26 | 4,700.0 | 4,705.0 | 4,620.0 | 4,630.0 | 4,630.0 | 57,600 |
| 2024/08/23 | 4,760.0 | 4,825.0 | 4,710.0 | 4,710.0 | 4,710.0 | 33,800 |
ＮＳユナイテッド海運の取引履歴を振り返りませんか？
ＮＳユナイテッド海運の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
