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
2020/12/30 1,390 1,407 1,378 1,395 31,700
2020/12/29 1,382 1,401 1,374 1,401 34,700
2020/12/28 1,409 1,409 1,355 1,378 55,500
2020/12/25 1,370 1,406 1,370 1,400 48,500
2020/12/24 1,355 1,377 1,353 1,360 40,700
2020/12/23 1,352 1,357 1,335 1,357 39,500
2020/12/22 1,377 1,387 1,350 1,357 68,200
2020/12/21 1,427 1,427 1,379 1,393 57,200
2020/12/18 1,390 1,419 1,386 1,417 51,300
2020/12/17 1,407 1,407 1,381 1,389 54,200
2020/12/16 1,401 1,419 1,392 1,394 32,300
2020/12/15 1,410 1,418 1,395 1,398 25,100
2020/12/14 1,380 1,424 1,380 1,413 53,800
2020/12/11 1,392 1,392 1,363 1,373 42,200
2020/12/10 1,389 1,405 1,381 1,388 32,500
2020/12/09 1,391 1,396 1,378 1,389 39,300
2020/12/08 1,396 1,407 1,385 1,399 33,200
2020/12/07 1,413 1,441 1,394 1,396 53,500
2020/12/04 1,417 1,422 1,403 1,417 34,200
2020/12/03 1,375 1,417 1,375 1,405 52,900
2020/12/02 1,377 1,390 1,368 1,369 62,600
2020/12/01 1,343 1,387 1,338 1,377 77,300
2020/11/30 1,396 1,396 1,325 1,325 83,100
2020/11/27 1,380 1,389 1,368 1,384 68,000
2020/11/26 1,392 1,398 1,364 1,382 52,800
2020/11/25 1,394 1,412 1,378 1,382 76,600
2020/11/24 1,359 1,391 1,349 1,368 61,200
2020/11/20 1,331 1,355 1,311 1,339 65,900
2020/11/19 1,348 1,348 1,333 1,340 33,400
2020/11/18 1,362 1,362 1,339 1,342 32,000
2020/11/17 1,381 1,385 1,353 1,370 68,600
2020/11/16 1,388 1,391 1,368 1,374 57,600
2020/11/13 1,399 1,399 1,356 1,358 53,600
2020/11/12 1,436 1,436 1,392 1,402 39,000
2020/11/11 1,455 1,464 1,439 1,445 59,200
2020/11/10 1,480 1,483 1,434 1,441 61,400
2020/11/09 1,448 1,453 1,432 1,439 30,900
2020/11/06 1,457 1,465 1,430 1,446 26,900
2020/11/05 1,416 1,471 1,389 1,466 83,200
2020/11/04 1,433 1,438 1,404 1,412 30,900
2020/11/02 1,438 1,445 1,411 1,421 40,100
2020/10/30 1,452 1,470 1,402 1,412 41,900
2020/10/29 1,436 1,473 1,433 1,466 34,400
2020/10/28 1,486 1,486 1,441 1,466 43,700
2020/10/27 1,498 1,506 1,476 1,505 21,000
2020/10/26 1,529 1,529 1,497 1,509 14,000
2020/10/23 1,520 1,523 1,494 1,515 23,100
2020/10/22 1,509 1,509 1,488 1,505 17,100
2020/10/21 1,480 1,514 1,473 1,512 38,200
2020/10/20 1,461 1,478 1,443 1,476 59,700
2020/10/19 1,467 1,489 1,458 1,479 26,900
2020/10/16 1,475 1,490 1,459 1,469 23,000
2020/10/15 1,479 1,487 1,462 1,467 18,300
2020/10/14 1,521 1,521 1,476 1,484 52,300
2020/10/13 1,520 1,537 1,508 1,537 23,400
2020/10/12 1,515 1,516 1,497 1,513 17,300
2020/10/09 1,515 1,515 1,493 1,511 36,900
2020/10/08 1,500 1,525 1,495 1,505 62,400
2020/10/07 1,507 1,507 1,475 1,486 48,500
2020/10/06 1,495 1,548 1,495 1,528 65,400
2020/10/05 1,460 1,493 1,452 1,484 63,300
2020/10/02 1,452 1,479 1,422 1,427 67,800
2020/09/30 1,470 1,470 1,433 1,441 46,100
2020/09/29 1,468 1,494 1,463 1,483 44,700
2020/09/28 1,501 1,501 1,460 1,493 69,500
2020/09/25 1,461 1,523 1,451 1,498 114,500
2020/09/24 1,448 1,479 1,429 1,440 70,300
2020/09/23 1,449 1,449 1,415 1,444 26,400
2020/09/18 1,446 1,459 1,438 1,445 38,700
2020/09/17 1,449 1,462 1,444 1,446 12,600
2020/09/16 1,489 1,489 1,445 1,446 24,200
2020/09/15 1,490 1,491 1,462 1,467 17,800
2020/09/14 1,521 1,521 1,462 1,490 36,300
2020/09/11 1,522 1,522 1,483 1,491 58,900
2020/09/10 1,480 1,514 1,470 1,508 47,400
2020/09/09 1,447 1,479 1,436 1,466 38,000
2020/09/08 1,439 1,465 1,422 1,465 33,100
2020/09/07 1,403 1,438 1,397 1,424 32,100
2020/09/04 1,373 1,400 1,363 1,400 33,400
2020/09/03 1,400 1,412 1,372 1,374 29,400
2020/09/02 1,400 1,401 1,386 1,399 14,100
2020/09/01 1,376 1,400 1,363 1,400 26,300
2020/08/31 1,392 1,411 1,358 1,373 36,800
2020/08/28 1,390 1,424 1,368 1,386 38,900
2020/08/27 1,410 1,410 1,381 1,396 18,600
2020/08/26 1,405 1,420 1,387 1,412 20,200
2020/08/25 1,392 1,409 1,380 1,405 38,300
2020/08/24 1,395 1,395 1,354 1,368 36,000
2020/08/21 1,363 1,385 1,362 1,371 17,400
2020/08/20 1,382 1,382 1,355 1,370 41,300
2020/08/19 1,380 1,384 1,367 1,384 17,700
2020/08/18 1,426 1,426 1,376 1,379 55,500
2020/08/17 1,424 1,447 1,424 1,438 13,700
2020/08/14 1,454 1,454 1,423 1,433 24,300
2020/08/13 1,461 1,467 1,430 1,454 22,900
2020/08/12 1,464 1,470 1,436 1,451 32,300
2020/08/11 1,418 1,459 1,418 1,456 28,700
2020/08/07 1,390 1,423 1,384 1,420 28,700
2020/08/06 1,381 1,391 1,363 1,388 17,300
2020/08/05 1,387 1,397 1,355 1,377 32,100
2020/08/04 1,365 1,418 1,361 1,412 41,700
2020/08/03 1,390 1,430 1,331 1,340 79,000
2020/07/31 1,469 1,473 1,427 1,430 35,100
2020/07/30 1,511 1,523 1,472 1,475 23,900
2020/07/29 1,493 1,526 1,485 1,500 21,500
2020/07/28 1,557 1,561 1,512 1,512 35,100
2020/07/27 1,477 1,554 1,469 1,552 51,300
2020/07/22 1,552 1,552 1,499 1,500 27,100
2020/07/21 1,505 1,547 1,491 1,547 49,200
2020/07/20 1,489 1,514 1,462 1,514 31,800
2020/07/17 1,497 1,497 1,472 1,491 24,300
2020/07/16 1,500 1,528 1,477 1,482 32,300
2020/07/15 1,522 1,555 1,489 1,519 61,300
2020/07/14 1,478 1,497 1,456 1,493 22,900
2020/07/13 1,424 1,482 1,424 1,480 45,300
2020/07/10 1,442 1,442 1,403 1,403 34,500
2020/07/09 1,487 1,487 1,450 1,457 31,900
2020/07/08 1,494 1,515 1,479 1,483 31,500
2020/07/07 1,534 1,534 1,475 1,500 33,000
2020/07/06 1,460 1,507 1,442 1,503 40,300
2020/07/03 1,460 1,472 1,416 1,442 30,100
2020/07/02 1,464 1,484 1,444 1,455 34,700
2020/07/01 1,482 1,483 1,452 1,460 42,000
2020/06/30 1,510 1,529 1,487 1,487 38,000
2020/06/29 1,508 1,514 1,484 1,496 28,600
2020/06/26 1,498 1,542 1,498 1,522 33,200
2020/06/25 1,489 1,515 1,451 1,508 67,900
2020/06/24 1,505 1,515 1,491 1,500 33,800
2020/06/23 1,543 1,550 1,506 1,519 45,700
2020/06/22 1,579 1,579 1,519 1,537 79,500
2020/06/19 1,605 1,609 1,539 1,539 80,400
2020/06/18 1,581 1,603 1,547 1,598 43,100
2020/06/17 1,574 1,583 1,547 1,575 44,500
2020/06/16 1,516 1,586 1,516 1,583 70,300
2020/06/15 1,515 1,529 1,463 1,463 55,600
2020/06/12 1,441 1,524 1,428 1,516 82,700
2020/06/11 1,561 1,561 1,505 1,506 57,700
2020/06/10 1,614 1,614 1,575 1,598 39,900
2020/06/09 1,667 1,667 1,610 1,620 58,000
2020/06/08 1,602 1,648 1,602 1,648 72,300
2020/06/05 1,495 1,587 1,495 1,583 64,500
2020/06/04 1,527 1,535 1,492 1,504 64,000
2020/06/03 1,497 1,513 1,483 1,506 67,200
2020/06/02 1,457 1,465 1,438 1,456 38,900
2020/06/01 1,420 1,446 1,417 1,443 34,200
2020/05/29 1,456 1,472 1,420 1,420 69,900
2020/05/28 1,469 1,495 1,447 1,480 62,400
2020/05/27 1,433 1,456 1,416 1,439 53,600
2020/05/26 1,415 1,443 1,413 1,433 49,400
2020/05/25 1,364 1,397 1,349 1,397 35,300
2020/05/22 1,364 1,369 1,330 1,340 24,500
2020/05/21 1,352 1,377 1,347 1,364 49,000
2020/05/20 1,345 1,360 1,326 1,339 78,900
2020/05/19 1,377 1,407 1,357 1,364 78,300
2020/05/18 1,350 1,350 1,323 1,347 40,300
2020/05/15 1,330 1,345 1,320 1,337 43,000
2020/05/14 1,363 1,371 1,325 1,326 46,200
2020/05/13 1,395 1,395 1,350 1,380 65,200
2020/05/12 1,473 1,478 1,412 1,413 57,500
2020/05/11 1,480 1,502 1,449 1,496 33,100
2020/05/08 1,395 1,460 1,390 1,459 53,400
2020/05/07 1,363 1,383 1,353 1,378 54,000
2020/05/01 1,429 1,429 1,376 1,389 44,800
2020/04/30 1,440 1,478 1,437 1,446 66,600
2020/04/28 1,414 1,425 1,383 1,425 80,300
2020/04/27 1,386 1,426 1,364 1,426 49,100
2020/04/24 1,394 1,394 1,340 1,368 42,100
2020/04/23 1,346 1,381 1,313 1,378 74,100
2020/04/22 1,306 1,414 1,306 1,335 146,200
2020/04/21 1,319 1,332 1,289 1,328 115,700
2020/04/20 1,368 1,368 1,332 1,349 64,800
2020/04/17 1,453 1,458 1,365 1,369 65,500
2020/04/16 1,396 1,445 1,383 1,423 35,400
2020/04/15 1,435 1,440 1,379 1,418 48,800
2020/04/14 1,391 1,418 1,365 1,405 22,300
2020/04/13 1,433 1,438 1,385 1,386 30,600
2020/04/10 1,448 1,459 1,402 1,447 23,400
2020/04/09 1,436 1,444 1,409 1,428 23,200
2020/04/08 1,410 1,457 1,399 1,441 28,300
2020/04/07 1,447 1,454 1,380 1,427 34,300
2020/04/06 1,338 1,413 1,309 1,403 36,200
2020/04/03 1,333 1,360 1,327 1,349 34,200
2020/04/02 1,373 1,373 1,324 1,339 37,600
2020/04/01 1,352 1,410 1,350 1,361 36,900
2020/03/31 1,444 1,453 1,364 1,387 50,700
2020/03/30 1,443 1,446 1,403 1,444 84,700
2020/03/27 1,530 1,530 1,465 1,523 84,600
2020/03/26 1,476 1,488 1,401 1,480 85,200
2020/03/25 1,501 1,523 1,460 1,515 72,500
2020/03/24 1,346 1,427 1,336 1,427 80,700
2020/03/23 1,346 1,349 1,268 1,324 89,500
2020/03/19 1,324 1,336 1,292 1,316 62,400
2020/03/18 1,367 1,385 1,296 1,296 67,300
2020/03/17 1,219 1,372 1,200 1,360 116,400
2020/03/16 1,240 1,329 1,240 1,266 108,100
2020/03/13 1,225 1,271 1,211 1,231 120,000
2020/03/12 1,371 1,397 1,322 1,345 97,600
2020/03/11 1,433 1,473 1,401 1,401 72,800
2020/03/10 1,392 1,454 1,348 1,445 73,500
2020/03/09 1,516 1,527 1,426 1,435 84,100
2020/03/06 1,608 1,608 1,530 1,532 79,600
2020/03/05 1,640 1,649 1,621 1,633 74,700
2020/03/04 1,649 1,663 1,610 1,636 62,300
2020/03/03 1,731 1,753 1,660 1,664 89,000
2020/03/02 1,687 1,757 1,671 1,721 57,100
2020/02/28 1,695 1,729 1,678 1,710 74,600
2020/02/27 1,770 1,770 1,729 1,734 75,000
2020/02/26 1,764 1,784 1,715 1,782 79,300
2020/02/25 1,829 1,829 1,762 1,764 79,000
2020/02/21 1,846 1,862 1,845 1,847 39,500
2020/02/20 1,869 1,875 1,841 1,844 49,700
2020/02/19 1,856 1,872 1,842 1,860 40,800
2020/02/18 1,916 1,920 1,843 1,854 94,300
2020/02/17 1,945 1,945 1,899 1,910 53,600
2020/02/14 1,968 1,977 1,942 1,965 41,200
2020/02/13 1,979 1,997 1,967 1,989 32,600
2020/02/12 1,970 1,984 1,965 1,971 39,800
2020/02/10 1,991 1,997 1,955 1,966 66,600
2020/02/07 2,000 2,008 1,977 2,005 28,200
2020/02/06 2,015 2,029 2,006 2,006 43,300
2020/02/05 1,976 2,010 1,976 1,981 53,800
2020/02/04 1,964 1,983 1,960 1,968 31,200
2020/02/03 1,968 1,989 1,958 1,971 45,100
2020/01/31 2,015 2,047 2,015 2,018 28,500
2020/01/30 2,048 2,060 2,017 2,023 17,300
2020/01/29 2,040 2,056 2,033 2,054 19,400
2020/01/28 2,020 2,040 2,014 2,034 22,300
2020/01/27 2,028 2,064 2,011 2,056 36,400
2020/01/24 2,104 2,104 2,056 2,057 41,900
2020/01/23 2,140 2,140 2,104 2,104 42,100
2020/01/22 2,160 2,160 2,144 2,144 19,700
2020/01/21 2,170 2,187 2,163 2,167 18,200
2020/01/20 2,170 2,178 2,160 2,168 24,200
2020/01/17 2,143 2,164 2,139 2,164 24,000
2020/01/16 2,132 2,135 2,119 2,132 14,600
2020/01/15 2,140 2,146 2,114 2,130 29,700
2020/01/14 2,178 2,178 2,129 2,134 43,800
2020/01/10 2,180 2,190 2,160 2,178 18,000
2020/01/09 2,182 2,201 2,172 2,176 32,800
2020/01/08 2,186 2,186 2,145 2,160 34,400
2020/01/07 2,184 2,216 2,177 2,204 31,200
2020/01/06 2,201 2,209 2,170 2,184 39,500

このページの先頭へ