7,819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) |
|---|---|---|---|---|---|---|
| 2025/11/21 | 5,580.0 | 5,680.0 | 5,580.0 | 5,680.0 | 5,680.0 | 43,500 |
| 2025/11/20 | 5,580.0 | 5,670.0 | 5,580.0 | 5,610.0 | 5,610.0 | 55,200 |
| 2025/11/19 | 5,610.0 | 5,640.0 | 5,520.0 | 5,560.0 | 5,560.0 | 33,300 |
| 2025/11/18 | 5,720.0 | 5,720.0 | 5,610.0 | 5,610.0 | 5,610.0 | 44,200 |
| 2025/11/17 | 5,530.0 | 5,720.0 | 5,530.0 | 5,720.0 | 5,720.0 | 65,400 |
| 2025/11/14 | 5,440.0 | 5,620.0 | 5,420.0 | 5,540.0 | 5,540.0 | 49,200 |
| 2025/11/13 | 5,500.0 | 5,520.0 | 5,430.0 | 5,440.0 | 5,440.0 | 52,900 |
| 2025/11/12 | 5,440.0 | 5,500.0 | 5,430.0 | 5,500.0 | 5,500.0 | 29,200 |
| 2025/11/11 | 5,520.0 | 5,520.0 | 5,390.0 | 5,470.0 | 5,470.0 | 33,900 |
| 2025/11/10 | 5,650.0 | 5,650.0 | 5,510.0 | 5,510.0 | 5,510.0 | 37,400 |
| 2025/11/07 | 5,650.0 | 5,690.0 | 5,570.0 | 5,630.0 | 5,630.0 | 43,900 |
| 2025/11/06 | 5,620.0 | 5,670.0 | 5,560.0 | 5,650.0 | 5,650.0 | 68,300 |
| 2025/11/05 | 5,560.0 | 5,660.0 | 5,450.0 | 5,640.0 | 5,640.0 | 124,600 |
| 2025/11/04 | 5,510.0 | 5,880.0 | 5,490.0 | 5,760.0 | 5,760.0 | 213,300 |
| 2025/10/31 | 5,390.0 | 5,640.0 | 5,260.0 | 5,510.0 | 5,510.0 | 245,000 |
| 2025/10/30 | 5,310.0 | 5,400.0 | 5,310.0 | 5,400.0 | 5,400.0 | 43,300 |
| 2025/10/29 | 5,350.0 | 5,360.0 | 5,300.0 | 5,300.0 | 5,300.0 | 36,500 |
| 2025/10/28 | 5,540.0 | 5,550.0 | 5,370.0 | 5,370.0 | 5,370.0 | 93,100 |
| 2025/10/27 | 5,390.0 | 5,560.0 | 5,380.0 | 5,530.0 | 5,530.0 | 123,400 |
| 2025/10/24 | 5,290.0 | 5,340.0 | 5,290.0 | 5,320.0 | 5,320.0 | 31,800 |
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。
