ＮＳユナイテッド海運(9110)の株価時系列情報
ＮＳユナイテッド海運(9110)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/07/31 | 4,010 | 4,215 | 3,940 | 4,200 | 330,600 |
| 2025/07/30 | 3,970 | 4,010 | 3,965 | 4,000 | 48,400 |
| 2025/07/29 | 3,970 | 3,995 | 3,945 | 3,975 | 26,100 |
| 2025/07/28 | 3,970 | 4,000 | 3,960 | 3,980 | 42,900 |
| 2025/07/25 | 4,000 | 4,000 | 3,965 | 3,975 | 36,600 |
| 2025/07/24 | 3,950 | 4,010 | 3,950 | 3,995 | 63,600 |
| 2025/07/23 | 3,895 | 3,960 | 3,890 | 3,950 | 65,100 |
| 2025/07/22 | 3,850 | 3,870 | 3,835 | 3,845 | 33,600 |
| 2025/07/18 | 3,875 | 3,900 | 3,870 | 3,870 | 22,700 |
| 2025/07/17 | 3,865 | 3,890 | 3,855 | 3,865 | 28,000 |
| 2025/07/16 | 3,895 | 3,915 | 3,860 | 3,865 | 45,400 |
| 2025/07/15 | 3,935 | 3,935 | 3,890 | 3,890 | 38,400 |
| 2025/07/14 | 3,910 | 3,950 | 3,910 | 3,935 | 29,900 |
| 2025/07/11 | 3,865 | 3,915 | 3,865 | 3,910 | 37,900 |
| 2025/07/10 | 3,870 | 3,900 | 3,835 | 3,845 | 46,500 |
| 2025/07/09 | 3,870 | 3,930 | 3,870 | 3,900 | 46,400 |
| 2025/07/08 | 3,830 | 3,870 | 3,825 | 3,870 | 32,700 |
| 2025/07/07 | 3,910 | 3,910 | 3,810 | 3,820 | 37,200 |
| 2025/07/04 | 3,930 | 3,945 | 3,895 | 3,910 | 27,200 |
| 2025/07/03 | 3,865 | 3,940 | 3,850 | 3,935 | 48,500 |
| 2025/07/02 | 3,850 | 3,880 | 3,820 | 3,870 | 63,100 |
| 2025/07/01 | 3,890 | 3,890 | 3,850 | 3,860 | 37,700 |
| 2025/06/30 | 3,930 | 3,945 | 3,910 | 3,910 | 32,500 |
| 2025/06/27 | 3,920 | 3,930 | 3,900 | 3,925 | 50,000 |
| 2025/06/26 | 3,885 | 3,920 | 3,885 | 3,920 | 39,600 |
| 2025/06/25 | 3,900 | 3,900 | 3,860 | 3,885 | 30,800 |
| 2025/06/24 | 3,915 | 3,915 | 3,860 | 3,890 | 39,000 |
| 2025/06/23 | 3,875 | 3,910 | 3,850 | 3,900 | 34,100 |
| 2025/06/20 | 3,885 | 3,935 | 3,880 | 3,880 | 62,200 |
| 2025/06/19 | 3,930 | 3,930 | 3,895 | 3,895 | 29,900 |
| 2025/06/18 | 3,945 | 3,945 | 3,915 | 3,940 | 31,500 |
| 2025/06/17 | 4,000 | 4,010 | 3,915 | 3,950 | 63,700 |
| 2025/06/16 | 3,960 | 4,050 | 3,960 | 4,020 | 102,700 |
| 2025/06/13 | 3,920 | 3,945 | 3,870 | 3,940 | 79,300 |
| 2025/06/12 | 3,935 | 3,945 | 3,895 | 3,920 | 39,500 |
| 2025/06/11 | 3,870 | 3,940 | 3,870 | 3,935 | 81,500 |
| 2025/06/10 | 3,835 | 3,875 | 3,795 | 3,850 | 73,100 |
| 2025/06/09 | 3,845 | 3,855 | 3,785 | 3,795 | 45,000 |
| 2025/06/06 | 3,815 | 3,840 | 3,815 | 3,825 | 35,300 |
| 2025/06/05 | 3,850 | 3,865 | 3,790 | 3,805 | 59,300 |
| 2025/06/04 | 3,830 | 3,865 | 3,815 | 3,850 | 46,300 |
| 2025/06/03 | 3,775 | 3,830 | 3,765 | 3,815 | 36,700 |
| 2025/06/02 | 3,795 | 3,825 | 3,750 | 3,775 | 48,700 |
| 2025/05/30 | 3,765 | 3,850 | 3,745 | 3,825 | 97,200 |
| 2025/05/29 | 3,770 | 3,770 | 3,745 | 3,770 | 56,400 |
| 2025/05/28 | 3,755 | 3,785 | 3,745 | 3,760 | 50,200 |
| 2025/05/27 | 3,715 | 3,755 | 3,715 | 3,755 | 33,400 |
| 2025/05/26 | 3,720 | 3,745 | 3,710 | 3,720 | 39,300 |
| 2025/05/23 | 3,700 | 3,770 | 3,700 | 3,720 | 51,200 |
| 2025/05/22 | 3,705 | 3,730 | 3,670 | 3,715 | 38,800 |
| 2025/05/21 | 3,730 | 3,755 | 3,715 | 3,720 | 41,900 |
| 2025/05/20 | 3,760 | 3,775 | 3,700 | 3,710 | 67,200 |
| 2025/05/19 | 3,800 | 3,825 | 3,740 | 3,760 | 54,400 |
| 2025/05/16 | 3,770 | 3,810 | 3,750 | 3,790 | 53,900 |
| 2025/05/15 | 3,795 | 3,830 | 3,795 | 3,800 | 65,000 |
| 2025/05/14 | 3,760 | 3,840 | 3,730 | 3,835 | 89,200 |
| 2025/05/13 | 3,755 | 3,820 | 3,720 | 3,765 | 114,900 |
| 2025/05/12 | 3,635 | 3,685 | 3,615 | 3,685 | 76,100 |
| 2025/05/09 | 3,635 | 3,650 | 3,620 | 3,635 | 76,800 |
| 2025/05/08 | 3,635 | 3,650 | 3,580 | 3,635 | 124,400 |
| 2025/05/07 | 3,740 | 3,770 | 3,635 | 3,640 | 106,700 |
| 2025/05/02 | 3,730 | 3,800 | 3,730 | 3,730 | 109,000 |
| 2025/05/01 | 3,785 | 3,815 | 3,705 | 3,710 | 127,300 |
| 2025/04/30 | 4,000 | 4,000 | 3,630 | 3,765 | 527,500 |
| 2025/04/28 | 3,920 | 3,975 | 3,915 | 3,960 | 91,000 |
| 2025/04/25 | 3,900 | 3,945 | 3,900 | 3,930 | 74,600 |
| 2025/04/24 | 3,875 | 3,920 | 3,850 | 3,865 | 76,300 |
| 2025/04/23 | 3,845 | 3,875 | 3,810 | 3,830 | 95,500 |
| 2025/04/22 | 3,715 | 3,815 | 3,715 | 3,805 | 65,700 |
| 2025/04/21 | 3,750 | 3,760 | 3,700 | 3,755 | 81,600 |
| 2025/04/18 | 3,710 | 3,770 | 3,685 | 3,755 | 81,600 |
| 2025/04/17 | 3,600 | 3,655 | 3,590 | 3,645 | 53,800 |
| 2025/04/16 | 3,670 | 3,670 | 3,575 | 3,590 | 55,600 |
| 2025/04/15 | 3,705 | 3,715 | 3,655 | 3,655 | 50,500 |
| 2025/04/14 | 3,695 | 3,705 | 3,660 | 3,680 | 68,100 |
| 2025/04/11 | 3,600 | 3,655 | 3,515 | 3,645 | 83,300 |
| 2025/04/10 | 3,740 | 3,750 | 3,615 | 3,655 | 176,800 |
| 2025/04/09 | 3,500 | 3,505 | 3,415 | 3,460 | 191,500 |
| 2025/04/08 | 3,520 | 3,605 | 3,500 | 3,560 | 176,200 |
| 2025/04/07 | 3,360 | 3,465 | 3,260 | 3,380 | 288,800 |
| 2025/04/04 | 3,590 | 3,600 | 3,460 | 3,570 | 197,900 |
| 2025/04/03 | 3,800 | 3,835 | 3,745 | 3,760 | 176,400 |
| 2025/04/02 | 4,015 | 4,015 | 3,975 | 3,975 | 93,000 |
| 2025/04/01 | 4,025 | 4,040 | 3,995 | 4,010 | 80,600 |
| 2025/03/31 | 4,010 | 4,045 | 3,985 | 4,005 | 115,400 |
| 2025/03/28 | 4,045 | 4,120 | 4,040 | 4,065 | 100,400 |
| 2025/03/27 | 4,120 | 4,170 | 4,105 | 4,170 | 152,500 |
| 2025/03/26 | 4,110 | 4,170 | 4,105 | 4,140 | 95,200 |
| 2025/03/25 | 4,115 | 4,120 | 4,090 | 4,110 | 63,200 |
| 2025/03/24 | 4,155 | 4,155 | 4,095 | 4,105 | 70,500 |
| 2025/03/21 | 4,140 | 4,160 | 4,110 | 4,115 | 95,400 |
| 2025/03/19 | 4,145 | 4,165 | 4,135 | 4,145 | 66,100 |
| 2025/03/18 | 4,135 | 4,155 | 4,120 | 4,135 | 87,700 |
| 2025/03/17 | 4,135 | 4,180 | 4,100 | 4,135 | 107,500 |
| 2025/03/14 | 4,095 | 4,140 | 4,075 | 4,130 | 73,700 |
| 2025/03/13 | 4,095 | 4,135 | 4,070 | 4,100 | 50,100 |
| 2025/03/12 | 4,060 | 4,100 | 4,030 | 4,080 | 72,300 |
| 2025/03/11 | 4,115 | 4,130 | 4,055 | 4,090 | 81,900 |
| 2025/03/10 | 4,140 | 4,175 | 4,120 | 4,130 | 67,700 |
| 2025/03/07 | 4,080 | 4,135 | 4,060 | 4,130 | 77,300 |
| 2025/03/06 | 4,100 | 4,135 | 4,095 | 4,130 | 78,300 |
| 2025/03/05 | 4,035 | 4,105 | 4,035 | 4,075 | 86,200 |
| 2025/03/04 | 4,025 | 4,055 | 3,970 | 4,050 | 100,300 |
| 2025/03/03 | 4,020 | 4,055 | 4,010 | 4,045 | 89,400 |
| 2025/02/28 | 4,025 | 4,025 | 3,965 | 4,000 | 113,400 |
| 2025/02/27 | 3,990 | 4,050 | 3,975 | 4,050 | 177,000 |
| 2025/02/26 | 4,010 | 4,010 | 3,970 | 3,985 | 133,500 |
| 2025/02/25 | 4,050 | 4,060 | 3,995 | 4,035 | 127,300 |
| 2025/02/21 | 4,060 | 4,080 | 4,040 | 4,055 | 53,900 |
| 2025/02/20 | 4,075 | 4,085 | 4,040 | 4,060 | 51,300 |
| 2025/02/19 | 4,075 | 4,155 | 4,075 | 4,085 | 90,600 |
| 2025/02/18 | 4,075 | 4,100 | 4,050 | 4,095 | 43,500 |
| 2025/02/17 | 4,115 | 4,120 | 4,075 | 4,075 | 40,500 |
| 2025/02/14 | 4,090 | 4,115 | 4,075 | 4,115 | 66,900 |
| 2025/02/13 | 4,100 | 4,110 | 4,055 | 4,090 | 65,700 |
| 2025/02/12 | 4,090 | 4,125 | 4,050 | 4,060 | 89,100 |
| 2025/02/10 | 4,075 | 4,120 | 4,060 | 4,085 | 83,000 |
| 2025/02/07 | 4,015 | 4,075 | 4,005 | 4,065 | 82,100 |
| 2025/02/06 | 3,955 | 4,035 | 3,955 | 4,015 | 106,200 |
| 2025/02/05 | 3,950 | 3,995 | 3,940 | 3,985 | 83,100 |
| 2025/02/04 | 3,950 | 3,950 | 3,895 | 3,925 | 113,400 |
| 2025/02/03 | 3,970 | 4,000 | 3,910 | 3,910 | 164,500 |
| 2025/01/31 | 4,000 | 4,055 | 3,930 | 3,930 | 194,100 |
| 2025/01/30 | 3,940 | 3,995 | 3,930 | 3,995 | 89,100 |
| 2025/01/29 | 3,930 | 3,950 | 3,910 | 3,940 | 44,300 |
| 2025/01/28 | 3,950 | 3,965 | 3,925 | 3,940 | 55,600 |
| 2025/01/27 | 3,950 | 3,970 | 3,925 | 3,935 | 54,800 |
| 2025/01/24 | 3,900 | 3,950 | 3,900 | 3,930 | 63,100 |
| 2025/01/23 | 3,900 | 3,915 | 3,870 | 3,890 | 70,000 |
| 2025/01/22 | 3,945 | 3,965 | 3,905 | 3,905 | 68,500 |
| 2025/01/21 | 3,945 | 3,970 | 3,935 | 3,940 | 38,800 |
| 2025/01/20 | 3,915 | 3,945 | 3,905 | 3,925 | 44,600 |
| 2025/01/17 | 3,875 | 3,915 | 3,875 | 3,915 | 60,900 |
| 2025/01/16 | 3,920 | 3,925 | 3,870 | 3,885 | 80,000 |
| 2025/01/15 | 3,960 | 3,970 | 3,900 | 3,920 | 62,600 |
| 2025/01/14 | 3,960 | 3,970 | 3,880 | 3,920 | 114,100 |
| 2025/01/10 | 3,980 | 3,990 | 3,940 | 3,960 | 71,700 |
| 2025/01/09 | 4,060 | 4,065 | 3,965 | 3,980 | 133,500 |
| 2025/01/08 | 4,040 | 4,105 | 4,040 | 4,075 | 90,700 |
| 2025/01/07 | 4,100 | 4,100 | 4,025 | 4,050 | 121,600 |
| 2025/01/06 | 4,080 | 4,115 | 4,060 | 4,100 | 111,900 |
| 2024/12/30 | 4,015 | 4,070 | 4,015 | 4,055 | 106,800 |
| 2024/12/27 | 3,960 | 3,995 | 3,960 | 3,995 | 104,700 |
| 2024/12/26 | 3,945 | 3,980 | 3,940 | 3,960 | 107,100 |
| 2024/12/25 | 3,910 | 3,940 | 3,875 | 3,940 | 82,300 |
| 2024/12/24 | 3,865 | 3,925 | 3,865 | 3,910 | 80,700 |
| 2024/12/23 | 3,840 | 3,860 | 3,800 | 3,860 | 121,200 |
| 2024/12/20 | 3,880 | 3,940 | 3,840 | 3,840 | 109,300 |
| 2024/12/19 | 3,830 | 3,895 | 3,765 | 3,875 | 140,800 |
| 2024/12/18 | 3,910 | 3,940 | 3,870 | 3,870 | 134,800 |
| 2024/12/17 | 3,960 | 3,985 | 3,930 | 3,930 | 102,100 |
| 2024/12/16 | 4,000 | 4,010 | 3,960 | 3,970 | 64,500 |
| 2024/12/13 | 3,950 | 4,015 | 3,950 | 3,990 | 84,900 |
| 2024/12/12 | 4,005 | 4,020 | 3,980 | 4,015 | 66,200 |
| 2024/12/11 | 4,030 | 4,045 | 3,980 | 4,020 | 58,300 |
| 2024/12/10 | 4,015 | 4,055 | 3,990 | 4,025 | 110,400 |
| 2024/12/09 | 3,955 | 4,000 | 3,935 | 3,990 | 91,400 |
| 2024/12/06 | 4,000 | 4,005 | 3,925 | 3,935 | 147,400 |
| 2024/12/05 | 4,010 | 4,025 | 3,970 | 3,990 | 112,900 |
| 2024/12/04 | 4,050 | 4,050 | 3,970 | 3,975 | 154,800 |
| 2024/12/03 | 4,095 | 4,120 | 4,040 | 4,065 | 129,000 |
| 2024/12/02 | 4,000 | 4,040 | 3,970 | 4,035 | 76,400 |
| 2024/11/29 | 4,045 | 4,065 | 3,990 | 3,995 | 77,100 |
| 2024/11/28 | 4,010 | 4,045 | 3,995 | 4,045 | 57,500 |
| 2024/11/27 | 4,095 | 4,110 | 3,985 | 4,015 | 142,000 |
| 2024/11/26 | 4,250 | 4,255 | 4,060 | 4,095 | 167,900 |
| 2024/11/25 | 4,200 | 4,280 | 4,170 | 4,270 | 392,000 |
| 2024/11/22 | 4,100 | 4,195 | 4,095 | 4,160 | 369,600 |
| 2024/11/21 | 3,970 | 4,085 | 3,960 | 4,035 | 356,800 |
| 2024/11/20 | 4,020 | 4,040 | 3,975 | 4,000 | 115,700 |
| 2024/11/19 | 4,010 | 4,025 | 3,970 | 4,020 | 139,300 |
| 2024/11/18 | 3,955 | 4,040 | 3,950 | 4,040 | 127,000 |
| 2024/11/15 | 4,000 | 4,055 | 3,975 | 3,975 | 118,100 |
| 2024/11/14 | 3,975 | 4,015 | 3,940 | 3,950 | 162,100 |
| 2024/11/13 | 4,050 | 4,090 | 4,020 | 4,045 | 74,500 |
| 2024/11/12 | 4,050 | 4,080 | 4,025 | 4,025 | 56,000 |
| 2024/11/11 | 4,030 | 4,060 | 4,010 | 4,050 | 64,500 |
| 2024/11/08 | 4,080 | 4,085 | 4,010 | 4,030 | 97,600 |
| 2024/11/07 | 4,080 | 4,110 | 4,010 | 4,090 | 129,400 |
| 2024/11/06 | 4,035 | 4,190 | 4,035 | 4,075 | 128,600 |
| 2024/11/05 | 4,100 | 4,120 | 3,990 | 3,990 | 163,000 |
| 2024/11/01 | 4,280 | 4,280 | 4,065 | 4,070 | 170,300 |
| 2024/10/31 | 4,445 | 4,535 | 4,250 | 4,350 | 162,200 |
| 2024/10/30 | 4,465 | 4,500 | 4,400 | 4,400 | 254,200 |
| 2024/10/29 | 4,470 | 4,525 | 4,445 | 4,465 | 65,600 |
| 2024/10/28 | 4,415 | 4,500 | 4,395 | 4,490 | 36,700 |
| 2024/10/25 | 4,495 | 4,500 | 4,390 | 4,395 | 33,300 |
| 2024/10/24 | 4,460 | 4,505 | 4,435 | 4,495 | 43,700 |
| 2024/10/23 | 4,580 | 4,610 | 4,530 | 4,530 | 32,000 |
| 2024/10/22 | 4,620 | 4,660 | 4,580 | 4,625 | 31,400 |
| 2024/10/21 | 4,585 | 4,665 | 4,585 | 4,620 | 26,300 |
| 2024/10/18 | 4,615 | 4,645 | 4,580 | 4,585 | 33,500 |
| 2024/10/17 | 4,620 | 4,620 | 4,560 | 4,580 | 26,800 |
| 2024/10/16 | 4,630 | 4,660 | 4,570 | 4,585 | 46,100 |
| 2024/10/15 | 4,610 | 4,665 | 4,565 | 4,650 | 64,600 |
| 2024/10/11 | 4,605 | 4,650 | 4,590 | 4,610 | 22,700 |
| 2024/10/10 | 4,625 | 4,625 | 4,570 | 4,605 | 23,100 |
| 2024/10/09 | 4,700 | 4,700 | 4,610 | 4,640 | 41,800 |
| 2024/10/08 | 4,665 | 4,700 | 4,625 | 4,635 | 53,000 |
| 2024/10/07 | 4,690 | 4,695 | 4,630 | 4,670 | 37,100 |