8,344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) |
|---|---|---|---|---|---|---|
| 2026/02/13 | 7,610.0 | 7,650.0 | 7,450.0 | 7,480.0 | 7,480.0 | 37,400 |
| 2026/02/12 | 7,590.0 | 7,720.0 | 7,510.0 | 7,650.0 | 7,650.0 | 63,400 |
| 2026/02/10 | 7,400.0 | 7,580.0 | 7,380.0 | 7,580.0 | 7,580.0 | 53,800 |
| 2026/02/09 | 7,530.0 | 7,530.0 | 7,300.0 | 7,360.0 | 7,360.0 | 45,000 |
| 2026/02/06 | 7,250.0 | 7,390.0 | 7,230.0 | 7,380.0 | 7,380.0 | 80,000 |
| 2026/02/05 | 7,170.0 | 7,290.0 | 7,160.0 | 7,170.0 | 7,170.0 | 48,900 |
| 2026/02/04 | 7,210.0 | 7,220.0 | 7,070.0 | 7,170.0 | 7,170.0 | 54,900 |
| 2026/02/03 | 7,000.0 | 7,200.0 | 6,930.0 | 7,160.0 | 7,160.0 | 60,100 |
| 2026/02/02 | 7,080.0 | 7,330.0 | 6,890.0 | 6,900.0 | 6,900.0 | 143,000 |
| 2026/01/30 | 6,860.0 | 7,050.0 | 6,740.0 | 6,890.0 | 6,890.0 | 136,100 |
| 2026/01/29 | 6,750.0 | 6,850.0 | 6,690.0 | 6,810.0 | 6,810.0 | 53,000 |
| 2026/01/28 | 6,740.0 | 6,760.0 | 6,670.0 | 6,700.0 | 6,700.0 | 34,900 |
| 2026/01/27 | 6,700.0 | 6,770.0 | 6,660.0 | 6,730.0 | 6,730.0 | 24,100 |
| 2026/01/26 | 6,770.0 | 6,790.0 | 6,670.0 | 6,700.0 | 6,700.0 | 34,800 |
| 2026/01/23 | 6,920.0 | 6,930.0 | 6,830.0 | 6,870.0 | 6,870.0 | 54,100 |
| 2026/01/22 | 6,820.0 | 7,000.0 | 6,810.0 | 7,000.0 | 7,000.0 | 49,000 |
| 2026/01/21 | 6,630.0 | 6,800.0 | 6,610.0 | 6,760.0 | 6,760.0 | 50,500 |
| 2026/01/20 | 6,800.0 | 6,810.0 | 6,690.0 | 6,730.0 | 6,730.0 | 44,800 |
| 2026/01/19 | 6,660.0 | 6,770.0 | 6,620.0 | 6,750.0 | 6,750.0 | 33,600 |
| 2026/01/16 | 6,760.0 | 6,780.0 | 6,630.0 | 6,680.0 | 6,680.0 | 47,500 |
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。
