日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2018/12/28 2,930 2,995 2,924 2,957 48,100
2018/12/27 2,875 2,976 2,863 2,970 103,700
2018/12/26 2,750 2,788 2,693 2,728 57,700
2018/12/25 2,612 2,750 2,612 2,718 88,100
2018/12/21 2,950 2,950 2,793 2,887 122,900
2018/12/20 3,210 3,210 3,005 3,030 68,900
2018/12/19 3,190 3,260 3,135 3,200 82,000
2018/12/18 3,140 3,200 3,130 3,190 44,600
2018/12/17 3,180 3,230 3,155 3,165 35,100
2018/12/14 3,170 3,190 3,070 3,180 81,500
2018/12/13 3,145 3,210 3,140 3,165 51,600
2018/12/12 3,075 3,125 3,075 3,105 32,900
2018/12/11 3,020 3,060 2,985 3,055 63,900
2018/12/10 3,070 3,100 3,010 3,020 54,600
2018/12/07 3,140 3,155 3,075 3,135 39,600
2018/12/06 3,110 3,125 3,055 3,110 54,100
2018/12/05 3,045 3,130 2,980 3,110 65,900
2018/12/04 3,200 3,210 3,105 3,110 54,700
2018/12/03 3,080 3,250 3,060 3,240 139,500
2018/11/30 3,080 3,080 3,035 3,060 68,700
2018/11/29 3,075 3,075 3,025 3,065 72,500
2018/11/28 3,080 3,110 3,020 3,020 73,200
2018/11/27 2,976 3,075 2,976 3,045 120,100
2018/11/26 2,999 3,000 2,943 2,958 46,000
2018/11/22 2,959 3,015 2,951 3,005 93,900
2018/11/21 2,940 2,975 2,916 2,959 65,700
2018/11/20 2,955 3,020 2,915 2,983 103,500
2018/11/19 2,934 2,971 2,896 2,944 59,700
2018/11/16 2,919 2,974 2,899 2,941 57,200
2018/11/15 2,901 2,960 2,854 2,921 74,500
2018/11/14 2,846 2,962 2,820 2,937 92,500
2018/11/13 2,734 2,848 2,701 2,846 63,400
2018/11/12 2,744 2,794 2,702 2,787 89,300
2018/11/09 2,838 2,848 2,760 2,786 97,900
2018/11/08 2,969 2,980 2,873 2,877 65,800
2018/11/07 2,883 2,960 2,863 2,925 74,300
2018/11/06 2,872 2,896 2,833 2,853 54,500
2018/11/05 2,901 2,955 2,870 2,875 45,800
2018/11/02 2,930 3,015 2,878 2,951 173,600
2018/11/01 2,833 2,954 2,823 2,914 240,700
2018/10/31 2,700 2,750 2,623 2,750 89,600
2018/10/30 2,509 2,645 2,503 2,605 177,900
2018/10/29 2,500 2,574 2,500 2,533 53,300
2018/10/26 2,586 2,586 2,509 2,550 48,000
2018/10/25 2,491 2,589 2,482 2,551 102,200
2018/10/24 2,637 2,655 2,528 2,578 76,100
2018/10/23 2,629 2,661 2,599 2,620 80,000
2018/10/22 2,633 2,633 2,555 2,579 77,000
2018/10/19 2,795 2,796 2,623 2,643 114,700
2018/10/18 2,779 2,892 2,752 2,832 203,500
2018/10/17 2,731 2,792 2,722 2,792 113,200
2018/10/16 2,648 2,717 2,648 2,667 32,300
2018/10/15 2,674 2,691 2,637 2,670 66,100
2018/10/12 2,580 2,700 2,573 2,683 82,300
2018/10/11 2,538 2,588 2,522 2,580 89,700
2018/10/10 2,718 2,748 2,641 2,675 80,600
2018/10/09 2,698 2,725 2,682 2,701 54,200
2018/10/05 2,656 2,710 2,646 2,700 128,000
2018/10/04 2,620 2,672 2,608 2,666 40,400
2018/10/03 2,588 2,653 2,575 2,602 36,700
2018/10/02 2,589 2,669 2,589 2,615 46,200
2018/10/01 2,630 2,659 2,591 2,613 38,300
2018/09/28 2,586 2,640 2,577 2,618 52,600
2018/09/27 2,528 2,640 2,528 2,601 92,200
2018/09/26 2,526 2,572 2,486 2,562 60,600
2018/09/25 2,563 2,595 2,537 2,576 83,000
2018/09/21 2,504 2,563 2,504 2,563 66,000
2018/09/20 2,500 2,520 2,467 2,512 53,600
2018/09/19 2,450 2,520 2,448 2,479 74,400
2018/09/18 2,387 2,434 2,365 2,421 40,200
2018/09/14 2,410 2,450 2,404 2,418 51,100
2018/09/13 2,358 2,425 2,356 2,407 37,800
2018/09/12 2,418 2,431 2,300 2,360 120,000
2018/09/11 2,348 2,443 2,348 2,428 73,800
2018/09/10 2,293 2,347 2,293 2,341 22,400
2018/09/07 2,243 2,311 2,229 2,310 53,300
2018/09/06 2,242 2,266 2,232 2,243 21,100
2018/09/05 2,303 2,303 2,236 2,256 29,600
2018/09/04 2,330 2,330 2,282 2,292 14,700
2018/09/03 2,378 2,378 2,305 2,329 83,800
2018/08/31 2,368 2,368 2,335 2,337 22,100
2018/08/30 2,411 2,411 2,355 2,392 42,400
2018/08/29 2,350 2,406 2,350 2,388 33,900
2018/08/28 2,311 2,349 2,311 2,339 36,000
2018/08/27 2,252 2,310 2,241 2,286 50,700
2018/08/24 2,268 2,280 2,225 2,241 22,700
2018/08/23 2,305 2,305 2,238 2,250 19,300
2018/08/22 2,262 2,306 2,262 2,285 23,800
2018/08/21 2,288 2,291 2,258 2,278 14,500
2018/08/20 2,350 2,362 2,305 2,310 32,600
2018/08/17 2,302 2,348 2,297 2,347 25,300
2018/08/16 2,280 2,294 2,254 2,286 28,500
2018/08/15 2,327 2,351 2,292 2,311 24,600
2018/08/14 2,284 2,345 2,253 2,345 36,900
2018/08/13 2,290 2,299 2,211 2,241 42,200
2018/08/10 2,365 2,375 2,270 2,289 47,900
2018/08/09 2,424 2,424 2,353 2,370 18,900
2018/08/08 2,415 2,429 2,375 2,389 28,900
2018/08/07 2,361 2,414 2,357 2,397 35,000
2018/08/06 2,426 2,431 2,375 2,381 55,200
2018/08/03 2,486 2,495 2,417 2,430 51,100
2018/08/02 2,458 2,570 2,455 2,486 149,400
2018/08/01 2,328 2,464 2,324 2,463 188,600
2018/07/31 2,309 2,325 2,245 2,310 131,400
2018/07/30 2,260 2,317 2,257 2,312 71,300
2018/07/27 2,219 2,250 2,210 2,246 51,000
2018/07/26 2,178 2,215 2,160 2,208 46,800
2018/07/25 2,167 2,188 2,148 2,158 20,700
2018/07/24 2,158 2,177 2,144 2,159 27,400
2018/07/23 2,129 2,164 2,116 2,138 20,400
2018/07/20 2,195 2,195 2,120 2,148 47,200
2018/07/19 2,119 2,164 2,119 2,160 23,800
2018/07/18 2,143 2,143 2,110 2,118 24,400
2018/07/17 2,088 2,140 2,074 2,113 37,700
2018/07/13 2,081 2,098 2,061 2,085 28,800
2018/07/12 2,092 2,097 2,073 2,079 23,900
2018/07/11 2,107 2,115 2,076 2,091 41,200
2018/07/10 2,133 2,155 2,123 2,129 38,200
2018/07/09 2,095 2,120 2,064 2,115 36,500
2018/07/06 2,096 2,115 2,079 2,100 36,000
2018/07/05 2,092 2,102 2,061 2,068 38,300
2018/07/04 2,102 2,136 2,100 2,100 23,600
2018/07/03 2,180 2,180 2,101 2,126 46,700
2018/07/02 2,153 2,221 2,140 2,171 78,200
2018/06/29 2,165 2,173 2,133 2,153 24,600
2018/06/28 2,115 2,150 2,100 2,149 31,300
2018/06/27 2,127 2,135 2,089 2,116 46,000
2018/06/26 2,051 2,133 2,041 2,123 62,200
2018/06/25 2,164 2,170 2,082 2,087 71,300
2018/06/22 2,060 2,176 2,033 2,172 227,600
2018/06/21 2,131 2,133 2,084 2,096 55,800
2018/06/20 2,148 2,156 2,053 2,120 75,500
2018/06/19 2,122 2,176 2,114 2,128 64,900
2018/06/18 2,176 2,177 2,088 2,120 84,000
2018/06/15 2,235 2,235 2,175 2,175 59,700
2018/06/14 2,200 2,236 2,183 2,219 48,400
2018/06/13 2,189 2,220 2,189 2,201 28,500
2018/06/12 2,218 2,225 2,182 2,189 22,700
2018/06/11 2,185 2,207 2,144 2,191 37,800
2018/06/08 2,176 2,198 2,169 2,180 48,000
2018/06/07 2,200 2,214 2,175 2,188 46,900
2018/06/06 2,139 2,179 2,129 2,172 33,600
2018/06/05 2,167 2,168 2,126 2,142 31,400
2018/06/04 2,139 2,155 2,116 2,150 50,300
2018/06/01 2,067 2,098 2,045 2,090 46,900
2018/05/31 2,117 2,117 2,053 2,084 64,200
2018/05/30 2,100 2,111 2,075 2,084 58,400
2018/05/29 2,168 2,170 2,101 2,123 72,100
2018/05/28 2,210 2,223 2,161 2,170 63,200
2018/05/25 2,241 2,258 2,211 2,232 45,400
2018/05/24 2,263 2,271 2,220 2,250 64,900
2018/05/23 2,327 2,327 2,247 2,273 83,500
2018/05/22 2,300 2,332 2,273 2,327 58,200
2018/05/21 2,326 2,329 2,276 2,283 69,900
2018/05/18 2,290 2,319 2,285 2,310 65,200
2018/05/17 2,247 2,295 2,232 2,290 57,100
2018/05/16 2,286 2,323 2,229 2,235 128,900
2018/05/15 2,306 2,345 2,302 2,337 104,400
2018/05/14 2,280 2,290 2,253 2,283 65,900
2018/05/11 2,257 2,268 2,238 2,264 57,700
2018/05/10 2,227 2,255 2,206 2,248 66,500
2018/05/09 2,202 2,245 2,180 2,229 127,200
2018/05/08 2,165 2,204 2,165 2,201 47,300
2018/05/07 2,190 2,199 2,138 2,182 64,700
2018/05/02 2,150 2,196 2,085 2,152 172,300
2018/05/01 2,270 2,270 2,152 2,163 138,600
2018/04/27 2,376 2,376 2,271 2,285 143,900
2018/04/26 2,402 2,403 2,324 2,341 81,300
2018/04/25 2,375 2,391 2,339 2,385 76,800
2018/04/24 2,395 2,410 2,378 2,410 84,100
2018/04/23 2,305 2,364 2,296 2,353 99,200
2018/04/20 2,204 2,307 2,191 2,293 127,200
2018/04/19 2,188 2,231 2,188 2,190 65,100
2018/04/18 2,125 2,181 2,114 2,170 51,800
2018/04/17 2,171 2,171 2,108 2,113 29,600
2018/04/16 2,132 2,159 2,112 2,150 36,700
2018/04/13 2,065 2,143 2,065 2,121 77,700
2018/04/12 2,065 2,065 2,037 2,040 26,700
2018/04/11 2,039 2,088 2,028 2,066 103,100
2018/04/10 2,017 2,038 1,980 2,025 68,200
2018/04/09 2,025 2,035 1,975 2,018 100,900
2018/04/06 2,097 2,117 2,038 2,046 76,900
2018/04/05 2,117 2,124 2,081 2,096 42,500
2018/04/04 2,113 2,122 2,089 2,108 43,700
2018/04/03 2,101 2,115 2,080 2,103 54,800
2018/04/02 2,170 2,199 2,133 2,143 26,200
2018/03/30 2,145 2,189 2,135 2,170 55,500
2018/03/29 2,146 2,157 2,063 2,105 65,700
2018/03/28 2,078 2,164 2,078 2,134 82,700
2018/03/27 2,160 2,230 2,119 2,213 113,100
2018/03/26 2,025 2,115 2,024 2,110 80,700
2018/03/23 2,151 2,151 2,020 2,044 189,100
2018/03/22 2,155 2,212 2,115 2,200 98,200
2018/03/20 2,130 2,172 2,108 2,162 36,500
2018/03/19 2,159 2,175 2,120 2,134 35,000
2018/03/16 2,161 2,170 2,136 2,159 44,200
2018/03/15 2,200 2,200 2,127 2,161 45,300
2018/03/14 2,212 2,222 2,201 2,205 22,100
2018/03/13 2,187 2,236 2,185 2,233 26,500
2018/03/12 2,207 2,227 2,184 2,218 44,300
2018/03/09 2,169 2,212 2,121 2,143 62,000
2018/03/08 2,155 2,165 2,106 2,119 40,600
2018/03/07 2,147 2,157 2,110 2,121 39,100
2018/03/06 2,144 2,169 2,129 2,154 48,900
2018/03/05 2,162 2,162 2,083 2,102 93,200
2018/03/02 2,174 2,208 2,160 2,188 54,000
2018/03/01 2,280 2,280 2,204 2,218 63,300
2018/02/28 2,321 2,342 2,301 2,301 35,800
2018/02/27 2,351 2,352 2,317 2,322 41,500
2018/02/26 2,315 2,340 2,295 2,333 44,500
2018/02/23 2,260 2,303 2,246 2,294 31,100
2018/02/22 2,292 2,292 2,231 2,242 32,800
2018/02/21 2,274 2,295 2,267 2,288 37,500
2018/02/20 2,280 2,281 2,232 2,264 39,500
2018/02/19 2,254 2,278 2,225 2,276 34,300
2018/02/16 2,227 2,227 2,178 2,204 34,900
2018/02/15 2,151 2,219 2,150 2,183 62,700
2018/02/14 2,205 2,248 2,123 2,141 91,800
2018/02/13 2,321 2,332 2,228 2,235 68,200
2018/02/09 2,236 2,278 2,230 2,278 80,800
2018/02/08 2,344 2,359 2,301 2,341 60,500
2018/02/07 2,401 2,442 2,309 2,309 96,500
2018/02/06 2,322 2,362 2,285 2,348 173,900
2018/02/05 2,513 2,533 2,486 2,502 84,900
2018/02/02 2,601 2,611 2,566 2,595 89,000
2018/02/01 2,675 2,753 2,605 2,627 162,900
2018/01/31 2,661 2,729 2,656 2,686 98,600
2018/01/30 2,700 2,700 2,648 2,664 78,000
2018/01/29 2,720 2,720 2,683 2,694 53,800
2018/01/26 2,709 2,726 2,662 2,671 71,900
2018/01/25 2,719 2,719 2,669 2,677 67,900
2018/01/24 2,702 2,749 2,702 2,719 48,000
2018/01/23 2,710 2,733 2,690 2,712 70,700
2018/01/22 2,750 2,752 2,695 2,703 64,800
2018/01/19 2,758 2,776 2,734 2,750 88,800
2018/01/18 2,827 2,829 2,760 2,762 69,500
2018/01/17 2,850 2,850 2,778 2,809 64,400
2018/01/16 2,912 2,912 2,845 2,855 46,300
2018/01/15 2,925 2,949 2,900 2,913 41,900
2018/01/12 2,915 2,925 2,885 2,914 56,400
2018/01/11 2,875 2,921 2,851 2,915 60,700
2018/01/10 2,881 2,914 2,865 2,893 57,600
2018/01/09 2,927 2,960 2,861 2,881 98,400
2018/01/05 2,868 2,890 2,843 2,885 72,600
2018/01/04 2,786 2,845 2,780 2,835 66,500

このページの先頭へ