6,115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) |
|---|---|---|---|---|---|---|
| 2026/10/20 | 10,520.0 | 10,530.0 | 10,520.0 | 10,520.0 | 10,520.0 | 32,500 |
| 2026/10/19 | 10,520.0 | 10,530.0 | 10,520.0 | 10,520.0 | 10,520.0 | 50,200 |
| 2026/10/16 | 10,530.0 | 10,530.0 | 10,520.0 | 10,520.0 | 10,520.0 | 54,900 |
| 2026/10/15 | 10,520.0 | 10,530.0 | 10,520.0 | 10,520.0 | 10,520.0 | 87,800 |
| 2026/10/14 | 10,520.0 | 10,540.0 | 10,510.0 | 10,520.0 | 10,520.0 | 94,300 |
| 2026/10/13 | 10,520.0 | 10,530.0 | 10,510.0 | 10,510.0 | 10,510.0 | 87,100 |
| 2026/10/09 | 10,520.0 | 10,520.0 | 10,510.0 | 10,510.0 | 10,510.0 | 20,100 |
| 2026/10/08 | 10,510.0 | 10,520.0 | 10,510.0 | 10,520.0 | 10,520.0 | 19,800 |
| 2026/10/07 | 10,510.0 | 10,520.0 | 10,510.0 | 10,510.0 | 10,510.0 | 57,500 |
| 2026/10/06 | 10,520.0 | 10,520.0 | 10,510.0 | 10,510.0 | 10,510.0 | 32,200 |
| 2026/10/05 | 10,520.0 | 10,520.0 | 10,510.0 | 10,510.0 | 10,510.0 | 40,000 |
| 2026/10/02 | 10,510.0 | 10,530.0 | 10,510.0 | 10,510.0 | 10,510.0 | 83,500 |
| 2026/10/01 | 10,510.0 | 10,520.0 | 10,510.0 | 10,510.0 | 10,510.0 | 103,600 |
| 2026/09/30 | 10,520.0 | 10,520.0 | 10,510.0 | 10,520.0 | 10,520.0 | 73,000 |
| 2026/09/29 | 10,510.0 | 10,520.0 | 10,500.0 | 10,510.0 | 10,510.0 | 157,200 |
| 2026/09/28 | 10,520.0 | 10,520.0 | 10,500.0 | 10,510.0 | 10,510.0 | 183,600 |
| 2026/09/25 | 10,540.0 | 10,540.0 | 10,500.0 | 10,510.0 | 10,510.0 | 122,600 |
| 2026/09/24 | 10,540.0 | 10,540.0 | 10,500.0 | 10,510.0 | 10,510.0 | 121,800 |
| 2026/09/18 | 10,500.0 | 10,510.0 | 10,490.0 | 10,510.0 | 10,510.0 | 85,300 |
| 2026/09/17 | 10,490.0 | 10,500.0 | 10,490.0 | 10,500.0 | 10,500.0 | 68,700 |
おすすめ条件でスクリーニングされた銘柄を見る
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。
