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
2019/12/30 2,260 2,266 2,231 2,248 18,900
2019/12/27 2,269 2,270 2,250 2,260 21,700
2019/12/26 2,251 2,260 2,231 2,259 26,600
2019/12/25 2,283 2,283 2,228 2,234 26,200
2019/12/24 2,276 2,285 2,261 2,269 15,900
2019/12/23 2,293 2,299 2,276 2,279 18,300
2019/12/20 2,289 2,306 2,279 2,302 38,900
2019/12/19 2,288 2,300 2,277 2,283 20,200
2019/12/18 2,304 2,305 2,276 2,305 34,300
2019/12/17 2,282 2,309 2,279 2,309 30,100
2019/12/16 2,291 2,296 2,273 2,277 21,000
2019/12/13 2,304 2,315 2,286 2,288 33,200
2019/12/12 2,294 2,305 2,269 2,279 17,600
2019/12/11 2,292 2,306 2,268 2,294 13,500
2019/12/10 2,294 2,299 2,279 2,292 27,700
2019/12/09 2,290 2,307 2,272 2,296 15,300
2019/12/06 2,296 2,300 2,262 2,272 26,400
2019/12/05 2,287 2,309 2,267 2,288 28,700
2019/12/04 2,278 2,292 2,255 2,286 16,300
2019/12/03 2,295 2,303 2,276 2,291 16,700
2019/12/02 2,301 2,324 2,301 2,319 11,200
2019/11/29 2,319 2,319 2,295 2,311 8,000
2019/11/28 2,333 2,340 2,305 2,305 9,300
2019/11/27 2,307 2,333 2,293 2,328 21,300
2019/11/26 2,330 2,340 2,287 2,287 23,600
2019/11/25 2,305 2,313 2,290 2,312 18,800
2019/11/22 2,287 2,297 2,278 2,286 14,900
2019/11/21 2,283 2,283 2,242 2,278 22,100
2019/11/20 2,338 2,338 2,260 2,278 23,500
2019/11/19 2,328 2,348 2,311 2,348 22,900
2019/11/18 2,350 2,350 2,305 2,328 15,100
2019/11/15 2,321 2,377 2,317 2,338 33,200
2019/11/14 2,319 2,344 2,300 2,306 27,700
2019/11/13 2,344 2,358 2,306 2,315 20,800
2019/11/12 2,331 2,350 2,302 2,343 28,500
2019/11/11 2,357 2,370 2,304 2,320 39,600
2019/11/08 2,408 2,422 2,365 2,367 28,700
2019/11/07 2,410 2,410 2,378 2,395 20,300
2019/11/06 2,403 2,443 2,403 2,433 28,000
2019/11/05 2,405 2,430 2,393 2,403 37,700
2019/11/01 2,387 2,413 2,340 2,392 39,400
2019/10/31 2,510 2,510 2,461 2,465 29,900
2019/10/30 2,467 2,518 2,433 2,518 32,400
2019/10/29 2,499 2,506 2,478 2,478 20,900
2019/10/28 2,438 2,471 2,431 2,471 20,300
2019/10/25 2,465 2,469 2,426 2,437 20,800
2019/10/24 2,414 2,454 2,395 2,443 36,000
2019/10/23 2,377 2,419 2,360 2,414 20,600
2019/10/21 2,414 2,414 2,383 2,389 11,500
2019/10/18 2,420 2,428 2,394 2,414 24,500
2019/10/17 2,421 2,438 2,400 2,420 25,200
2019/10/16 2,420 2,470 2,390 2,421 40,300
2019/10/15 2,385 2,429 2,375 2,394 47,700
2019/10/11 2,334 2,346 2,297 2,346 25,000
2019/10/10 2,272 2,314 2,257 2,311 30,100
2019/10/09 2,228 2,270 2,222 2,270 16,300
2019/10/08 2,219 2,255 2,219 2,255 14,200
2019/10/07 2,212 2,215 2,174 2,200 21,100
2019/10/04 2,183 2,185 2,162 2,173 20,300
2019/10/03 2,200 2,202 2,156 2,183 29,800
2019/10/02 2,240 2,248 2,214 2,238 22,400
2019/10/01 2,265 2,280 2,245 2,262 16,500
2019/09/30 2,280 2,315 2,241 2,244 25,000
2019/09/27 2,346 2,379 2,284 2,308 49,200
2019/09/26 2,328 2,402 2,328 2,385 60,600
2019/09/25 2,320 2,320 2,286 2,317 19,600
2019/09/24 2,322 2,337 2,294 2,306 26,000
2019/09/20 2,310 2,346 2,280 2,329 55,500
2019/09/19 2,278 2,319 2,270 2,304 28,700
2019/09/18 2,296 2,300 2,252 2,263 23,400
2019/09/17 2,287 2,316 2,272 2,308 40,200
2019/09/13 2,336 2,336 2,311 2,328 43,800
2019/09/12 2,309 2,344 2,309 2,333 34,700
2019/09/11 2,329 2,350 2,301 2,308 50,000
2019/09/10 2,277 2,329 2,277 2,329 27,400
2019/09/09 2,252 2,278 2,249 2,273 13,400
2019/09/06 2,295 2,295 2,237 2,242 24,500
2019/09/05 2,209 2,299 2,209 2,293 54,900
2019/09/04 2,158 2,208 2,156 2,200 48,500
2019/09/03 2,162 2,200 2,161 2,164 30,500
2019/09/02 2,119 2,189 2,119 2,170 40,100
2019/08/30 2,094 2,143 2,094 2,143 24,800
2019/08/29 2,070 2,096 2,044 2,082 19,400
2019/08/28 2,091 2,091 2,061 2,070 16,500
2019/08/27 2,052 2,086 2,052 2,086 26,600
2019/08/26 2,024 2,038 2,010 2,036 34,100
2019/08/23 2,081 2,099 2,062 2,096 23,300
2019/08/22 2,043 2,065 2,035 2,060 34,100
2019/08/21 2,051 2,058 2,040 2,043 22,900
2019/08/20 2,091 2,094 2,060 2,078 26,000
2019/08/19 2,100 2,116 2,077 2,078 17,600
2019/08/16 2,050 2,094 2,030 2,079 45,400
2019/08/15 1,977 2,063 1,958 2,058 51,300
2019/08/14 2,010 2,044 1,990 2,042 39,200
2019/08/13 1,994 2,000 1,952 1,970 48,800
2019/08/09 2,070 2,086 2,019 2,034 59,700
2019/08/08 2,093 2,103 2,063 2,068 36,200
2019/08/07 2,114 2,134 2,088 2,115 42,700
2019/08/06 2,101 2,150 2,086 2,116 59,100
2019/08/05 2,205 2,239 2,179 2,196 39,300
2019/08/02 2,317 2,318 2,212 2,234 76,000
2019/08/01 2,444 2,447 2,354 2,367 55,400
2019/07/31 2,469 2,479 2,430 2,430 76,100
2019/07/30 2,500 2,516 2,466 2,475 54,900
2019/07/29 2,471 2,482 2,448 2,475 25,100
2019/07/26 2,443 2,463 2,434 2,446 33,600
2019/07/25 2,490 2,492 2,456 2,484 39,600
2019/07/24 2,486 2,502 2,455 2,495 38,400
2019/07/23 2,450 2,516 2,413 2,494 48,200
2019/07/22 2,400 2,470 2,397 2,454 51,700
2019/07/19 2,344 2,411 2,336 2,408 35,500
2019/07/18 2,389 2,389 2,302 2,313 54,200
2019/07/17 2,383 2,409 2,351 2,397 70,500
2019/07/16 2,363 2,420 2,356 2,411 35,500
2019/07/12 2,439 2,439 2,368 2,388 31,000
2019/07/11 2,357 2,448 2,357 2,417 89,500
2019/07/10 2,346 2,375 2,322 2,352 46,500
2019/07/09 2,362 2,385 2,321 2,364 35,000
2019/07/08 2,459 2,459 2,372 2,381 77,800
2019/07/05 2,406 2,468 2,406 2,466 51,600
2019/07/04 2,336 2,402 2,334 2,396 37,800
2019/07/03 2,310 2,336 2,284 2,336 36,100
2019/07/02 2,286 2,330 2,271 2,321 27,400
2019/07/01 2,262 2,305 2,246 2,305 42,200
2019/06/28 2,231 2,243 2,203 2,214 34,300
2019/06/27 2,251 2,251 2,205 2,210 40,000
2019/06/26 2,177 2,217 2,175 2,216 31,500
2019/06/25 2,231 2,235 2,182 2,195 21,100
2019/06/24 2,183 2,231 2,170 2,230 40,000
2019/06/21 2,186 2,227 2,150 2,150 100,800
2019/06/20 2,230 2,230 2,180 2,180 28,000
2019/06/19 2,190 2,210 2,140 2,210 39,600
2019/06/18 2,177 2,191 2,128 2,145 22,600
2019/06/17 2,176 2,198 2,151 2,196 21,000
2019/06/14 2,190 2,195 2,161 2,195 46,600
2019/06/13 2,226 2,231 2,178 2,183 42,000
2019/06/12 2,245 2,251 2,225 2,236 31,100
2019/06/11 2,272 2,272 2,245 2,245 43,300
2019/06/10 2,274 2,318 2,274 2,302 14,900
2019/06/07 2,303 2,318 2,261 2,274 30,200
2019/06/06 2,320 2,327 2,294 2,294 14,000
2019/06/05 2,328 2,336 2,309 2,332 30,200
2019/06/04 2,211 2,282 2,211 2,281 13,900
2019/06/03 2,217 2,242 2,205 2,206 24,500
2019/05/31 2,324 2,324 2,261 2,267 22,200
2019/05/30 2,213 2,335 2,213 2,329 94,400
2019/05/29 2,218 2,225 2,183 2,213 18,700
2019/05/28 2,269 2,269 2,234 2,256 17,500
2019/05/27 2,239 2,285 2,239 2,269 18,600
2019/05/24 2,091 2,247 2,045 2,246 71,000
2019/05/23 2,170 2,173 2,110 2,127 33,800
2019/05/22 2,260 2,271 2,181 2,186 38,800
2019/05/21 2,269 2,277 2,222 2,244 34,000
2019/05/20 2,321 2,329 2,289 2,319 20,600
2019/05/17 2,288 2,299 2,261 2,295 24,100
2019/05/16 2,268 2,268 2,220 2,262 22,100
2019/05/15 2,253 2,253 2,201 2,251 27,200
2019/05/14 2,180 2,248 2,153 2,239 25,500
2019/05/13 2,289 2,289 2,225 2,230 33,000
2019/05/10 2,288 2,312 2,268 2,285 28,500
2019/05/09 2,321 2,321 2,270 2,284 29,200
2019/05/08 2,336 2,372 2,290 2,321 53,200
2019/05/07 2,461 2,473 2,373 2,393 90,100
2019/04/26 2,525 2,529 2,421 2,432 54,300
2019/04/25 2,491 2,534 2,478 2,530 36,200
2019/04/24 2,521 2,526 2,466 2,466 40,300
2019/04/23 2,466 2,534 2,455 2,527 36,800
2019/04/22 2,459 2,476 2,430 2,471 27,200
2019/04/19 2,450 2,460 2,421 2,438 18,700
2019/04/18 2,495 2,498 2,433 2,445 37,000
2019/04/17 2,500 2,526 2,491 2,506 38,900
2019/04/16 2,511 2,536 2,492 2,500 20,900
2019/04/15 2,499 2,536 2,491 2,530 39,200
2019/04/12 2,490 2,506 2,469 2,476 28,400
2019/04/11 2,500 2,520 2,480 2,493 31,900
2019/04/10 2,510 2,535 2,492 2,515 34,500
2019/04/09 2,523 2,568 2,510 2,560 38,600
2019/04/08 2,568 2,568 2,525 2,540 30,600
2019/04/05 2,498 2,526 2,472 2,524 42,600
2019/04/04 2,476 2,518 2,450 2,498 38,000
2019/04/03 2,418 2,484 2,406 2,477 24,900
2019/04/02 2,464 2,484 2,426 2,429 33,100
2019/04/01 2,399 2,457 2,397 2,434 37,900
2019/03/29 2,372 2,401 2,363 2,369 30,500
2019/03/28 2,430 2,430 2,373 2,375 55,700
2019/03/27 2,455 2,467 2,425 2,467 39,400
2019/03/26 2,500 2,531 2,493 2,528 62,300
2019/03/25 2,488 2,492 2,454 2,490 54,500
2019/03/22 2,492 2,528 2,470 2,525 29,700
2019/03/20 2,520 2,520 2,464 2,492 49,100
2019/03/19 2,578 2,578 2,501 2,507 49,300
2019/03/18 2,604 2,647 2,566 2,580 45,700
2019/03/15 2,524 2,617 2,524 2,602 93,700
2019/03/14 2,500 2,519 2,459 2,513 65,600
2019/03/13 2,441 2,453 2,387 2,442 31,400
2019/03/12 2,399 2,497 2,396 2,470 46,900
2019/03/11 2,448 2,449 2,376 2,392 63,200
2019/03/08 2,436 2,460 2,395 2,448 70,200
2019/03/07 2,506 2,529 2,425 2,441 73,600
2019/03/06 2,525 2,543 2,513 2,531 26,900
2019/03/05 2,537 2,545 2,519 2,539 20,400
2019/03/04 2,519 2,538 2,511 2,534 26,400
2019/03/01 2,561 2,574 2,510 2,523 56,000
2019/02/28 2,568 2,613 2,561 2,567 39,300
2019/02/27 2,568 2,592 2,560 2,583 27,600
2019/02/26 2,572 2,588 2,558 2,567 24,500
2019/02/25 2,577 2,599 2,558 2,566 33,400
2019/02/22 2,634 2,634 2,557 2,561 51,600
2019/02/21 2,637 2,650 2,625 2,634 27,300
2019/02/20 2,631 2,656 2,611 2,637 20,900
2019/02/19 2,649 2,669 2,614 2,631 41,100
2019/02/18 2,617 2,659 2,616 2,644 28,500
2019/02/15 2,582 2,606 2,560 2,587 59,500
2019/02/14 2,639 2,639 2,590 2,619 34,500
2019/02/13 2,622 2,665 2,616 2,630 45,700
2019/02/12 2,553 2,640 2,553 2,615 43,300
2019/02/08 2,599 2,628 2,546 2,567 55,800
2019/02/07 2,605 2,659 2,599 2,630 49,000
2019/02/06 2,652 2,672 2,619 2,644 37,100
2019/02/05 2,685 2,685 2,640 2,644 31,900
2019/02/04 2,634 2,694 2,622 2,687 55,700
2019/02/01 2,720 2,732 2,582 2,584 139,900
2019/01/31 2,897 2,920 2,770 2,770 79,200
2019/01/30 2,916 2,931 2,847 2,847 32,300
2019/01/29 2,875 2,922 2,865 2,917 21,500
2019/01/28 2,896 2,945 2,880 2,900 23,900
2019/01/25 3,000 3,010 2,914 2,921 44,600
2019/01/24 2,983 3,035 2,980 3,010 32,300
2019/01/23 2,950 3,035 2,940 2,998 44,500
2019/01/22 2,980 3,010 2,963 2,970 20,500
2019/01/21 3,005 3,040 2,968 2,980 40,300
2019/01/18 2,926 3,000 2,924 2,937 50,800
2019/01/17 2,899 2,951 2,862 2,889 32,200
2019/01/16 2,950 2,968 2,880 2,898 46,900
2019/01/15 2,925 3,000 2,925 2,947 33,700
2019/01/11 3,025 3,035 2,977 2,989 43,100
2019/01/10 3,015 3,040 2,976 3,030 27,700
2019/01/09 3,150 3,150 3,020 3,030 35,600
2019/01/08 3,115 3,115 3,035 3,075 51,200
2019/01/07 2,927 3,120 2,927 3,055 84,700
2019/01/04 2,838 2,904 2,810 2,877 54,600

このページの先頭へ