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 |
|---|---|---|---|---|---|
| 2026/08/07 | 10,440 | 10,490 | 10,440 | 10,450 | 203,500 |
| 2026/08/06 | 10,420 | 10,450 | 10,410 | 10,440 | 162,000 |
| 2026/08/05 | 10,410 | 10,440 | 10,380 | 10,410 | 598,300 |
| 2026/08/04 | 10,470 | 10,520 | 10,420 | 10,420 | 636,700 |
| 2026/08/03 | 9,540 | 9,540 | 9,540 | 9,540 | 26,100 |
| 2026/07/31 | 7,740 | 8,180 | 7,570 | 8,040 | 191,800 |
| 2026/07/30 | 7,600 | 7,800 | 7,540 | 7,740 | 87,500 |
| 2026/07/29 | 7,550 | 7,650 | 7,430 | 7,600 | 69,100 |
| 2026/07/28 | 7,430 | 7,570 | 7,400 | 7,500 | 50,300 |
| 2026/07/27 | 7,440 | 7,550 | 7,410 | 7,530 | 73,200 |
| 2026/07/24 | 7,200 | 7,370 | 7,200 | 7,360 | 27,900 |
| 2026/07/23 | 7,220 | 7,380 | 7,210 | 7,300 | 64,900 |
| 2026/07/22 | 7,200 | 7,220 | 7,110 | 7,220 | 35,800 |
| 2026/07/21 | 7,010 | 7,130 | 7,000 | 7,130 | 31,500 |
| 2026/07/17 | 7,040 | 7,120 | 6,920 | 7,010 | 42,600 |
| 2026/07/16 | 7,110 | 7,110 | 7,010 | 7,040 | 28,400 |
| 2026/07/15 | 7,220 | 7,240 | 7,030 | 7,120 | 52,500 |
| 2026/07/14 | 6,950 | 7,150 | 6,920 | 7,150 | 59,500 |
| 2026/07/13 | 6,890 | 7,070 | 6,870 | 6,900 | 89,500 |
| 2026/07/10 | 6,910 | 6,910 | 6,710 | 6,710 | 38,300 |
| 2026/07/09 | 6,760 | 6,950 | 6,760 | 6,820 | 45,600 |
| 2026/07/08 | 6,750 | 6,990 | 6,740 | 6,860 | 86,000 |
| 2026/07/07 | 6,890 | 6,920 | 6,620 | 6,650 | 41,500 |
| 2026/07/06 | 6,710 | 6,930 | 6,710 | 6,820 | 58,800 |
| 2026/07/03 | 6,540 | 6,700 | 6,500 | 6,690 | 59,700 |
| 2026/07/02 | 6,490 | 6,530 | 6,370 | 6,410 | 51,400 |
| 2026/07/01 | 6,440 | 6,480 | 6,400 | 6,410 | 45,700 |
| 2026/06/30 | 6,600 | 6,680 | 6,430 | 6,430 | 68,600 |
| 2026/06/29 | 6,690 | 6,720 | 6,490 | 6,520 | 57,600 |
| 2026/06/26 | 6,620 | 6,680 | 6,580 | 6,660 | 56,700 |
| 2026/06/25 | 6,840 | 6,850 | 6,680 | 6,710 | 49,600 |
| 2026/06/24 | 6,770 | 6,820 | 6,720 | 6,740 | 37,000 |
| 2026/06/23 | 6,820 | 6,880 | 6,720 | 6,800 | 70,800 |
| 2026/06/22 | 6,860 | 6,880 | 6,800 | 6,820 | 43,000 |
| 2026/06/19 | 7,000 | 7,000 | 6,840 | 6,870 | 46,400 |
| 2026/06/18 | 7,030 | 7,060 | 6,940 | 6,980 | 49,300 |
| 2026/06/17 | 7,110 | 7,150 | 7,000 | 7,020 | 42,400 |
| 2026/06/16 | 7,290 | 7,300 | 7,140 | 7,200 | 53,700 |
| 2026/06/15 | 7,190 | 7,340 | 7,140 | 7,190 | 53,400 |
| 2026/06/12 | 7,180 | 7,180 | 6,980 | 7,060 | 49,400 |
| 2026/06/11 | 6,940 | 7,130 | 6,860 | 7,090 | 61,900 |
| 2026/06/10 | 7,190 | 7,190 | 6,920 | 7,010 | 66,200 |
| 2026/06/09 | 7,390 | 7,440 | 7,200 | 7,200 | 52,900 |
| 2026/06/08 | 7,340 | 7,480 | 7,230 | 7,290 | 55,400 |
| 2026/06/05 | 7,390 | 7,530 | 7,350 | 7,490 | 61,200 |
| 2026/06/04 | 7,420 | 7,460 | 7,220 | 7,270 | 53,800 |
| 2026/06/03 | 7,650 | 7,650 | 7,430 | 7,450 | 67,800 |
| 2026/06/02 | 7,540 | 7,800 | 7,450 | 7,690 | 61,900 |
| 2026/06/01 | 7,720 | 7,740 | 7,570 | 7,690 | 59,100 |
| 2026/05/29 | 7,950 | 7,950 | 7,710 | 7,820 | 73,700 |
| 2026/05/28 | 7,660 | 8,110 | 7,660 | 7,920 | 92,500 |
| 2026/05/27 | 7,820 | 7,940 | 7,680 | 7,730 | 61,300 |
| 2026/05/26 | 7,670 | 7,790 | 7,620 | 7,750 | 41,900 |
| 2026/05/25 | 7,560 | 7,760 | 7,560 | 7,710 | 36,200 |
| 2026/05/22 | 7,840 | 7,910 | 7,490 | 7,560 | 71,400 |
| 2026/05/21 | 7,870 | 7,900 | 7,750 | 7,870 | 41,700 |
| 2026/05/20 | 7,870 | 7,880 | 7,700 | 7,840 | 58,100 |
| 2026/05/19 | 7,750 | 7,940 | 7,680 | 7,890 | 64,000 |
| 2026/05/18 | 7,940 | 7,940 | 7,670 | 7,670 | 53,300 |
| 2026/05/15 | 7,890 | 8,000 | 7,860 | 7,940 | 50,500 |
| 2026/05/14 | 8,100 | 8,110 | 7,950 | 7,950 | 51,700 |
| 2026/05/13 | 8,010 | 8,240 | 8,000 | 8,080 | 63,500 |
| 2026/05/12 | 8,120 | 8,330 | 8,010 | 8,010 | 69,100 |
| 2026/05/11 | 8,030 | 8,270 | 8,010 | 8,160 | 65,700 |
| 2026/05/08 | 8,240 | 8,270 | 7,900 | 8,010 | 85,400 |
| 2026/05/07 | 8,000 | 8,460 | 7,960 | 8,350 | 179,800 |
| 2026/05/01 | 7,600 | 7,920 | 7,350 | 7,850 | 162,000 |
| 2026/04/30 | 6,800 | 7,680 | 6,600 | 7,600 | 300,500 |
| 2026/04/28 | 7,000 | 7,040 | 6,910 | 6,960 | 42,800 |
| 2026/04/27 | 7,070 | 7,140 | 6,940 | 7,090 | 51,700 |
| 2026/04/24 | 7,080 | 7,200 | 7,050 | 7,070 | 35,300 |
| 2026/04/23 | 6,870 | 7,070 | 6,870 | 7,070 | 36,900 |
| 2026/04/22 | 7,120 | 7,120 | 6,920 | 6,920 | 30,700 |
| 2026/04/21 | 7,100 | 7,150 | 6,980 | 7,080 | 37,800 |
| 2026/04/20 | 7,340 | 7,360 | 7,080 | 7,100 | 40,200 |
| 2026/04/17 | 7,450 | 7,550 | 7,360 | 7,380 | 39,600 |
| 2026/04/16 | 7,540 | 7,590 | 7,470 | 7,500 | 36,200 |
| 2026/04/15 | 7,520 | 7,550 | 7,430 | 7,540 | 30,800 |
| 2026/04/14 | 7,450 | 7,560 | 7,450 | 7,490 | 27,900 |
| 2026/04/13 | 7,500 | 7,560 | 7,420 | 7,480 | 26,200 |
| 2026/04/10 | 7,560 | 7,680 | 7,460 | 7,500 | 50,600 |
| 2026/04/09 | 7,700 | 7,700 | 7,500 | 7,520 | 60,700 |
| 2026/04/08 | 7,840 | 7,880 | 7,520 | 7,550 | 65,600 |
| 2026/04/07 | 7,630 | 7,730 | 7,580 | 7,730 | 35,200 |
| 2026/04/06 | 7,550 | 7,670 | 7,550 | 7,610 | 27,000 |
| 2026/04/03 | 7,590 | 7,610 | 7,500 | 7,550 | 23,400 |
| 2026/03/27 | 7,680 | 7,760 | 7,580 | 7,740 | 64,000 |
| 2026/03/26 | 7,610 | 7,700 | 7,560 | 7,700 | 60,200 |
| 2026/03/25 | 7,570 | 7,690 | 7,520 | 7,590 | 46,000 |
| 2026/03/24 | 7,460 | 7,600 | 7,360 | 7,460 | 76,700 |
| 2026/03/23 | 7,500 | 7,500 | 7,120 | 7,180 | 81,400 |
| 2026/03/19 | 7,860 | 7,990 | 7,660 | 7,670 | 72,600 |
| 2026/03/18 | 7,750 | 8,000 | 7,700 | 7,950 | 117,000 |
| 2026/03/17 | 7,450 | 7,840 | 7,390 | 7,600 | 180,900 |
| 2026/03/16 | 7,120 | 7,440 | 7,110 | 7,420 | 119,000 |
| 2026/03/13 | 7,010 | 7,150 | 7,010 | 7,070 | 38,700 |
| 2026/03/12 | 7,210 | 7,230 | 7,090 | 7,140 | 52,800 |
| 2026/03/11 | 7,120 | 7,320 | 7,120 | 7,250 | 48,000 |
| 2026/03/10 | 7,030 | 7,180 | 6,950 | 7,120 | 59,400 |
| 2026/03/09 | 6,750 | 6,990 | 6,720 | 6,930 | 78,500 |
| 2026/03/06 | 7,290 | 7,310 | 7,010 | 7,100 | 92,500 |
| 2026/03/05 | 7,260 | 7,510 | 7,260 | 7,500 | 99,500 |
| 2026/03/04 | 7,310 | 7,450 | 7,070 | 7,260 | 98,300 |
| 2026/03/03 | 7,740 | 7,740 | 7,420 | 7,460 | 110,400 |
| 2026/03/02 | 7,650 | 7,830 | 7,450 | 7,830 | 88,500 |
| 2026/02/27 | 7,450 | 7,660 | 7,400 | 7,650 | 56,700 |
| 2026/02/26 | 7,620 | 7,690 | 7,520 | 7,520 | 66,500 |
| 2026/02/25 | 7,760 | 7,760 | 7,590 | 7,620 | 56,500 |
| 2026/02/24 | 7,680 | 7,830 | 7,680 | 7,770 | 69,100 |
| 2026/02/20 | 7,700 | 7,730 | 7,540 | 7,650 | 40,500 |
| 2026/02/19 | 7,660 | 7,700 | 7,600 | 7,700 | 36,800 |
| 2026/02/18 | 7,540 | 7,610 | 7,460 | 7,610 | 26,600 |
| 2026/02/17 | 7,610 | 7,680 | 7,480 | 7,540 | 36,300 |
| 2026/02/16 | 7,630 | 7,730 | 7,480 | 7,630 | 70,100 |
| 2026/02/13 | 7,610 | 7,650 | 7,450 | 7,480 | 37,400 |
| 2026/02/12 | 7,590 | 7,720 | 7,510 | 7,650 | 63,400 |
| 2026/02/10 | 7,400 | 7,580 | 7,380 | 7,580 | 53,800 |
| 2026/02/09 | 7,530 | 7,530 | 7,300 | 7,360 | 45,000 |
| 2026/02/06 | 7,250 | 7,390 | 7,230 | 7,380 | 80,000 |
| 2026/02/05 | 7,170 | 7,290 | 7,160 | 7,170 | 48,900 |
| 2026/02/04 | 7,210 | 7,220 | 7,070 | 7,170 | 54,900 |
| 2026/02/03 | 7,000 | 7,200 | 6,930 | 7,160 | 60,100 |
| 2026/02/02 | 7,080 | 7,330 | 6,890 | 6,900 | 143,000 |
| 2026/01/30 | 6,860 | 7,050 | 6,740 | 6,890 | 136,100 |
| 2026/01/29 | 6,750 | 6,850 | 6,690 | 6,810 | 53,000 |
| 2026/01/28 | 6,740 | 6,760 | 6,670 | 6,700 | 34,900 |
| 2026/01/27 | 6,700 | 6,770 | 6,660 | 6,730 | 24,100 |
| 2026/01/26 | 6,770 | 6,790 | 6,670 | 6,700 | 34,800 |
| 2026/01/23 | 6,920 | 6,930 | 6,830 | 6,870 | 54,100 |
| 2026/01/22 | 6,820 | 7,000 | 6,810 | 7,000 | 49,000 |
| 2026/01/21 | 6,630 | 6,800 | 6,610 | 6,760 | 50,500 |
| 2026/01/20 | 6,800 | 6,810 | 6,690 | 6,730 | 44,800 |
| 2026/01/19 | 6,660 | 6,770 | 6,620 | 6,750 | 33,600 |
| 2026/01/16 | 6,760 | 6,780 | 6,630 | 6,680 | 47,500 |
| 2026/01/15 | 6,820 | 6,820 | 6,720 | 6,790 | 31,600 |
| 2026/01/14 | 6,820 | 6,840 | 6,660 | 6,810 | 67,400 |
| 2026/01/13 | 6,760 | 6,900 | 6,710 | 6,820 | 135,900 |
| 2026/01/09 | 6,600 | 6,760 | 6,590 | 6,660 | 125,000 |
| 2026/01/08 | 6,400 | 6,630 | 6,400 | 6,520 | 186,700 |
| 2026/01/07 | 6,250 | 6,350 | 6,210 | 6,340 | 40,700 |
| 2026/01/06 | 6,180 | 6,220 | 6,160 | 6,190 | 34,100 |
| 2026/01/05 | 6,120 | 6,190 | 6,070 | 6,150 | 41,300 |
| 2025/12/30 | 6,100 | 6,150 | 6,050 | 6,100 | 23,100 |
| 2025/12/29 | 6,100 | 6,150 | 6,050 | 6,070 | 30,900 |
| 2025/12/26 | 6,100 | 6,140 | 6,080 | 6,120 | 23,900 |
| 2025/12/25 | 6,130 | 6,130 | 6,080 | 6,110 | 22,600 |
| 2025/12/24 | 6,140 | 6,170 | 6,100 | 6,130 | 34,500 |
| 2025/12/23 | 6,070 | 6,140 | 6,060 | 6,140 | 24,300 |
| 2025/12/22 | 6,090 | 6,140 | 6,030 | 6,090 | 36,600 |
| 2025/12/19 | 6,070 | 6,120 | 6,040 | 6,050 | 45,800 |
| 2025/12/18 | 6,010 | 6,030 | 5,950 | 6,020 | 32,600 |
| 2025/12/17 | 6,040 | 6,040 | 5,920 | 6,010 | 45,700 |
| 2025/12/16 | 6,400 | 6,400 | 6,050 | 6,050 | 61,700 |
| 2025/12/15 | 6,390 | 6,450 | 6,370 | 6,420 | 56,300 |
| 2025/12/12 | 6,480 | 6,490 | 6,360 | 6,370 | 50,300 |
| 2025/12/11 | 6,410 | 6,450 | 6,300 | 6,360 | 61,200 |
| 2025/12/10 | 6,500 | 6,530 | 6,410 | 6,410 | 100,000 |
| 2025/12/09 | 6,330 | 6,470 | 6,330 | 6,450 | 78,500 |
| 2025/12/08 | 6,340 | 6,370 | 6,270 | 6,330 | 85,700 |
| 2025/12/05 | 6,190 | 6,300 | 6,190 | 6,220 | 129,600 |
| 2025/12/04 | 6,040 | 6,170 | 6,030 | 6,170 | 89,100 |
| 2025/12/03 | 5,940 | 5,970 | 5,920 | 5,960 | 42,100 |
| 2025/12/02 | 5,910 | 6,040 | 5,880 | 5,930 | 48,500 |
| 2025/12/01 | 6,030 | 6,060 | 5,890 | 5,910 | 71,800 |
| 2025/11/28 | 5,890 | 6,050 | 5,890 | 5,980 | 80,500 |
| 2025/11/27 | 5,850 | 5,890 | 5,790 | 5,870 | 59,400 |
| 2025/11/26 | 5,780 | 5,830 | 5,730 | 5,790 | 53,900 |
| 2025/11/25 | 5,780 | 5,800 | 5,700 | 5,750 | 53,600 |
| 2025/11/21 | 5,580 | 5,680 | 5,580 | 5,680 | 43,500 |
| 2025/11/20 | 5,580 | 5,670 | 5,580 | 5,610 | 55,200 |
| 2025/11/19 | 5,610 | 5,640 | 5,520 | 5,560 | 33,300 |
| 2025/11/18 | 5,720 | 5,720 | 5,610 | 5,610 | 44,200 |
| 2025/11/17 | 5,530 | 5,720 | 5,530 | 5,720 | 65,400 |
| 2025/11/14 | 5,440 | 5,620 | 5,420 | 5,540 | 49,200 |
| 2025/11/13 | 5,500 | 5,520 | 5,430 | 5,440 | 52,900 |
| 2025/11/12 | 5,440 | 5,500 | 5,430 | 5,500 | 29,200 |
| 2025/11/11 | 5,520 | 5,520 | 5,390 | 5,470 | 33,900 |
| 2025/11/10 | 5,650 | 5,650 | 5,510 | 5,510 | 37,400 |
| 2025/11/07 | 5,650 | 5,690 | 5,570 | 5,630 | 43,900 |
| 2025/11/06 | 5,620 | 5,670 | 5,560 | 5,650 | 68,300 |
| 2025/11/05 | 5,560 | 5,660 | 5,450 | 5,640 | 124,600 |
| 2025/11/04 | 5,510 | 5,880 | 5,490 | 5,760 | 213,300 |
| 2025/10/31 | 5,390 | 5,640 | 5,260 | 5,510 | 245,000 |
| 2025/10/30 | 5,310 | 5,400 | 5,310 | 5,400 | 43,300 |
| 2025/10/29 | 5,350 | 5,360 | 5,300 | 5,300 | 36,500 |
| 2025/10/28 | 5,540 | 5,550 | 5,370 | 5,370 | 93,100 |
| 2025/10/27 | 5,390 | 5,560 | 5,380 | 5,530 | 123,400 |
| 2025/10/24 | 5,290 | 5,340 | 5,290 | 5,320 | 31,800 |
| 2025/10/23 | 5,300 | 5,380 | 5,280 | 5,280 | 39,900 |
| 2025/10/22 | 5,220 | 5,340 | 5,220 | 5,340 | 74,800 |
| 2025/10/21 | 5,240 | 5,270 | 5,180 | 5,180 | 23,000 |
| 2025/10/20 | 5,270 | 5,280 | 5,200 | 5,220 | 35,400 |
| 2025/10/17 | 5,160 | 5,210 | 5,120 | 5,210 | 39,100 |
| 2025/10/16 | 5,290 | 5,340 | 5,180 | 5,180 | 54,600 |
| 2025/10/15 | 5,280 | 5,350 | 5,280 | 5,300 | 64,600 |
| 2025/10/14 | 5,100 | 5,310 | 5,060 | 5,250 | 106,800 |
| 2025/10/10 | 5,180 | 5,210 | 5,090 | 5,150 | 58,700 |
| 2025/10/09 | 5,250 | 5,340 | 5,220 | 5,240 | 97,200 |
| 2025/10/08 | 5,400 | 5,420 | 5,240 | 5,240 | 127,400 |
| 2025/10/07 | 5,160 | 5,550 | 5,160 | 5,420 | 233,300 |