7,897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) |
|---|---|---|---|---|---|---|
| 2025/10/07 | 5,160.0 | 5,550.0 | 5,160.0 | 5,420.0 | 5,420.0 | 233,300 |
| 2025/10/06 | 5,280.0 | 5,280.0 | 5,090.0 | 5,130.0 | 5,130.0 | 80,100 |
| 2025/10/03 | 5,160.0 | 5,180.0 | 5,080.0 | 5,160.0 | 5,160.0 | 43,600 |
| 2025/10/02 | 5,030.0 | 5,170.0 | 5,030.0 | 5,160.0 | 5,160.0 | 65,300 |
| 2025/10/01 | 5,040.0 | 5,050.0 | 4,960.0 | 4,990.0 | 4,990.0 | 68,000 |
| 2025/09/30 | 5,130.0 | 5,130.0 | 5,010.0 | 5,070.0 | 5,070.0 | 66,100 |
| 2025/09/29 | 5,230.0 | 5,250.0 | 5,080.0 | 5,160.0 | 5,160.0 | 61,000 |
| 2025/09/26 | 5,300.0 | 5,300.0 | 5,240.0 | 5,280.0 | 5,280.0 | 56,700 |
| 2025/09/25 | 5,300.0 | 5,310.0 | 5,210.0 | 5,260.0 | 5,260.0 | 87,300 |
| 2025/09/24 | 5,400.0 | 5,410.0 | 5,290.0 | 5,300.0 | 5,300.0 | 76,600 |
| 2025/09/22 | 5,450.0 | 5,450.0 | 5,330.0 | 5,410.0 | 5,410.0 | 93,700 |
| 2025/09/19 | 5,470.0 | 5,500.0 | 5,430.0 | 5,480.0 | 5,480.0 | 82,100 |
| 2025/09/18 | 5,440.0 | 5,450.0 | 5,370.0 | 5,410.0 | 5,410.0 | 72,000 |
| 2025/09/17 | 5,600.0 | 5,600.0 | 5,430.0 | 5,440.0 | 5,440.0 | 83,800 |
| 2025/09/16 | 5,560.0 | 5,680.0 | 5,520.0 | 5,630.0 | 5,630.0 | 109,600 |
| 2025/09/12 | 5,490.0 | 5,540.0 | 5,450.0 | 5,520.0 | 5,520.0 | 88,700 |
| 2025/09/11 | 5,450.0 | 5,500.0 | 5,400.0 | 5,450.0 | 5,450.0 | 63,200 |
| 2025/09/10 | 5,510.0 | 5,550.0 | 5,410.0 | 5,450.0 | 5,450.0 | 75,600 |
| 2025/09/09 | 5,420.0 | 5,590.0 | 5,410.0 | 5,500.0 | 5,500.0 | 196,800 |
| 2025/09/08 | 5,350.0 | 5,400.0 | 5,310.0 | 5,360.0 | 5,360.0 | 84,300 |
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。
