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
ー
円
(ー)
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) | 4,400 (24/04/26) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/9 | 4,515 | 4,695 | 4,485 | 4,665 | +205 | +4.6 | 467,300 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
2/24 | 4,175 | 4,490 | 4,140 | 4,480 | +340 | +8.2 | 756,500 |
2/17 | 3,950 | 4,140 | 3,940 | 4,140 | +215 | +5.5 | 507,700 |
2/10 | 3,900 | 3,980 | 3,865 | 3,925 | +45 | +1.2 | 496,000 |
2/3 | 3,810 | 4,155 | 3,765 | 3,880 | +75 | +2.0 | 1,509,100 |
1/27 | 3,925 | 3,970 | 3,775 | 3,805 | -80 | -2.1 | 603,700 |
1/20 | 3,775 | 3,890 | 3,690 | 3,885 | +100 | +2.6 | 518,900 |
1/13 | 3,625 | 3,815 | 3,580 | 3,785 | +220 | +6.2 | 443,800 |
1/6 | 3,845 | 3,845 | 3,495 | 3,565 | -310 | -8.0 | 556,900 |
12/30 | 3,875 | 3,920 | 3,770 | 3,875 | +20 | +0.5 | 460,500 |
12/23 | 3,885 | 3,925 | 3,730 | 3,855 | -35 | -0.9 | 633,300 |
12/16 | 3,865 | 3,980 | 3,860 | 3,890 | +40 | +1.0 | 547,000 |
12/9 | 3,785 | 3,890 | 3,730 | 3,850 | +55 | +1.5 | 539,900 |
12/2 | 3,815 | 3,850 | 3,715 | 3,795 | +50 | +1.3 | 905,000 |
11/25 | 3,610 | 3,780 | 3,570 | 3,745 | +160 | +4.5 | 724,500 |
11/18 | 3,710 | 3,775 | 3,585 | 3,585 | -105 | -2.9 | 748,300 |
11/11 | 3,650 | 3,765 | 3,635 | 3,690 | +90 | +2.5 | 699,400 |
11/4 | 3,775 | 3,890 | 3,505 | 3,600 | -115 | -3.1 | 1,810,500 |
10/28 | 3,910 | 4,025 | 3,685 | 3,715 | -145 | -3.8 | 943,800 |
10/21 | 3,815 | 3,980 | 3,815 | 3,860 | +15 | +0.4 | 686,200 |
10/14 | 3,785 | 3,860 | 3,695 | 3,845 | +20 | +0.5 | 632,600 |
10/7 | 3,760 | 4,030 | 3,760 | 3,825 | +50 | +1.3 | 1,162,400 |
9/30 | 4,315 | 4,385 | 3,755 | 3,775 | -610 | -13.9 | 1,494,200 |
9/22 | 4,360 | 4,450 | 4,235 | 4,385 | +20 | +0.5 | 550,900 |
9/16 | 4,630 | 4,640 | 4,315 | 4,365 | -210 | -4.6 | 1,034,300 |
9/9 | 4,635 | 4,740 | 4,435 | 4,575 | -65 | -1.4 | 1,019,800 |
9/2 | 5,060 | 5,130 | 4,635 | 4,640 | -520 | -10.1 | 1,073,700 |
8/26 | 4,920 | 5,210 | 4,905 | 5,160 | +170 | +3.4 | 740,200 |
8/19 | 5,200 | 5,200 | 4,735 | 4,990 | -280 | -5.3 | 1,817,900 |
▶︎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