！決算発表予定日 2024/04/30
9110東証P貸借
業種 海運業
ＮＳユナイテッド海運 株価時系列データ
PTS
4,485
円
(17:46)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,470 (24/01/31) | 3,180 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,470 (24/01/31) | 4,445 (24/04/02) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,640 | 4,770 | 4,400 | 4,510 | -70 | -1.5 | 648,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/22 | 4,230 | 4,445 | 4,180 | 4,220 | +35 | +0.8 | 872,000 |
| 9/15 | 4,115 | 4,225 | 4,045 | 4,185 | +75 | +1.8 | 502,800 |
| 9/8 | 4,145 | 4,255 | 4,105 | 4,110 | -5 | -0.1 | 746,600 |
| 9/1 | 4,040 | 4,135 | 4,030 | 4,115 | +85 | +2.1 | 564,900 |
| 8/25 | 3,930 | 4,075 | 3,920 | 4,030 | +115 | +2.9 | 413,400 |
| 8/18 | 3,965 | 4,050 | 3,830 | 3,915 | -40 | -1.0 | 583,400 |
| 8/10 | 3,925 | 4,020 | 3,875 | 3,955 | +25 | +0.6 | 590,600 |
| 8/4 | 3,670 | 3,945 | 3,620 | 3,930 | +300 | +8.3 | 1,644,200 |
| 7/28 | 3,575 | 3,665 | 3,550 | 3,630 | +30 | +0.8 | 699,800 |
| 7/21 | 3,520 | 3,635 | 3,500 | 3,600 | +65 | +1.8 | 562,800 |
| 7/14 | 3,585 | 3,590 | 3,465 | 3,535 | -10 | -0.3 | 544,000 |
| 7/7 | 3,430 | 3,580 | 3,425 | 3,545 | +120 | +3.5 | 905,700 |
| 6/30 | 3,365 | 3,480 | 3,360 | 3,425 | +75 | +2.2 | 764,700 |
| 6/23 | 3,410 | 3,420 | 3,305 | 3,350 | -60 | -1.8 | 557,900 |
| 6/16 | 3,450 | 3,450 | 3,365 | 3,410 | -65 | -1.9 | 701,900 |
| 6/9 | 3,310 | 3,480 | 3,245 | 3,475 | +245 | +7.6 | 859,600 |
| 6/2 | 3,340 | 3,415 | 3,180 | 3,230 | -85 | -2.6 | 949,200 |
| 5/26 | 3,385 | 3,520 | 3,315 | 3,315 | -55 | -1.6 | 1,011,600 |
| 5/19 | 3,545 | 3,550 | 3,305 | 3,370 | -210 | -5.9 | 1,432,200 |
| 5/12 | 3,600 | 3,720 | 3,520 | 3,580 | -35 | -1.0 | 1,815,700 |
| 5/2 | 3,865 | 3,875 | 3,590 | 3,615 | -355 | -8.9 | 1,033,400 |
| 4/28 | 4,400 | 4,400 | 3,915 | 3,970 | -435 | -9.9 | 1,121,800 |
| 4/21 | 4,500 | 4,600 | 4,370 | 4,405 | -45 | -1.0 | 583,900 |
| 4/14 | 4,290 | 4,595 | 4,250 | 4,450 | +185 | +4.3 | 807,100 |
| 4/7 | 4,165 | 4,395 | 4,115 | 4,265 | +150 | +3.7 | 911,800 |
| 3/31 | 4,360 | 4,380 | 4,080 | 4,115 | -205 | -4.8 | 1,099,800 |
| 3/24 | 4,405 | 4,410 | 4,185 | 4,320 | -180 | -4.0 | 699,100 |
| 3/17 | 4,585 | 4,675 | 4,390 | 4,500 | -135 | -2.9 | 813,300 |
| 3/10 | 4,560 | 4,775 | 4,515 | 4,635 | +115 | +2.5 | 897,700 |
| 3/3 | 4,480 | 4,560 | 4,240 | 4,520 | +40 | +0.9 | 1,063,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて