8,066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) |
|---|---|---|---|---|---|---|
| 2025/12/19 | 6,070.0 | 6,120.0 | 6,040.0 | 6,050.0 | 6,050.0 | 45,800 |
| 2025/12/18 | 6,010.0 | 6,030.0 | 5,950.0 | 6,020.0 | 6,020.0 | 32,600 |
| 2025/12/17 | 6,040.0 | 6,040.0 | 5,920.0 | 6,010.0 | 6,010.0 | 45,700 |
| 2025/12/16 | 6,400.0 | 6,400.0 | 6,050.0 | 6,050.0 | 6,050.0 | 61,700 |
| 2025/12/15 | 6,390.0 | 6,450.0 | 6,370.0 | 6,420.0 | 6,420.0 | 56,300 |
| 2025/12/12 | 6,480.0 | 6,490.0 | 6,360.0 | 6,370.0 | 6,370.0 | 50,300 |
| 2025/12/11 | 6,410.0 | 6,450.0 | 6,300.0 | 6,360.0 | 6,360.0 | 61,200 |
| 2025/12/10 | 6,500.0 | 6,530.0 | 6,410.0 | 6,410.0 | 6,410.0 | 100,000 |
| 2025/12/09 | 6,330.0 | 6,470.0 | 6,330.0 | 6,450.0 | 6,450.0 | 78,500 |
| 2025/12/08 | 6,340.0 | 6,370.0 | 6,270.0 | 6,330.0 | 6,330.0 | 85,700 |
| 2025/12/05 | 6,190.0 | 6,300.0 | 6,190.0 | 6,220.0 | 6,220.0 | 129,600 |
| 2025/12/04 | 6,040.0 | 6,170.0 | 6,030.0 | 6,170.0 | 6,170.0 | 89,100 |
| 2025/12/03 | 5,940.0 | 5,970.0 | 5,920.0 | 5,960.0 | 5,960.0 | 42,100 |
| 2025/12/02 | 5,910.0 | 6,040.0 | 5,880.0 | 5,930.0 | 5,930.0 | 48,500 |
| 2025/12/01 | 6,030.0 | 6,060.0 | 5,890.0 | 5,910.0 | 5,910.0 | 71,800 |
| 2025/11/28 | 5,890.0 | 6,050.0 | 5,890.0 | 5,980.0 | 5,980.0 | 80,500 |
| 2025/11/27 | 5,850.0 | 5,890.0 | 5,790.0 | 5,870.0 | 5,870.0 | 59,400 |
| 2025/11/26 | 5,780.0 | 5,830.0 | 5,730.0 | 5,790.0 | 5,790.0 | 53,900 |
| 2025/11/25 | 5,780.0 | 5,800.0 | 5,700.0 | 5,750.0 | 5,750.0 | 53,600 |
| 2025/11/21 | 5,580.0 | 5,680.0 | 5,580.0 | 5,680.0 | 5,680.0 | 43,500 |
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。
