9110 NSユナイテッド海運(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,590 | 3,600 | 3,460 | 3,570 | 197,900 | 3,570 |
| 2025-04-03 | 3,800 | 3,835 | 3,745 | 3,760 | 176,400 | 3,760 |
| 2025-04-02 | 4,015 | 4,015 | 3,975 | 3,975 | 93,000 | 3,975 |
| 2025-04-01 | 4,025 | 4,040 | 3,995 | 4,010 | 80,600 | 4,010 |
| 2025-03-31 | 4,010 | 4,045 | 3,985 | 4,005 | 115,400 | 4,005 |
| 2025-03-28 | 4,045 | 4,120 | 4,040 | 4,065 | 100,400 | 4,065 |
| 2025-03-27 | 4,120 | 4,170 | 4,105 | 4,170 | 152,500 | 4,170 |
| 2025-03-26 | 4,110 | 4,170 | 4,105 | 4,140 | 95,200 | 4,140 |
| 2025-03-25 | 4,115 | 4,120 | 4,090 | 4,110 | 63,200 | 4,110 |
| 2025-03-24 | 4,155 | 4,155 | 4,095 | 4,105 | 70,500 | 4,105 |
| 2025-03-21 | 4,140 | 4,160 | 4,110 | 4,115 | 95,400 | 4,115 |
| 2025-03-19 | 4,145 | 4,165 | 4,135 | 4,145 | 66,100 | 4,145 |
| 2025-03-18 | 4,135 | 4,155 | 4,120 | 4,135 | 87,700 | 4,135 |
| 2025-03-17 | 4,135 | 4,180 | 4,100 | 4,135 | 107,500 | 4,135 |
| 2025-03-14 | 4,095 | 4,140 | 4,075 | 4,130 | 73,700 | 4,130 |
| 2025-03-13 | 4,095 | 4,135 | 4,070 | 4,100 | 50,100 | 4,100 |
| 2025-03-12 | 4,060 | 4,100 | 4,030 | 4,080 | 72,300 | 4,080 |
| 2025-03-11 | 4,115 | 4,130 | 4,055 | 4,090 | 81,900 | 4,090 |
| 2025-03-10 | 4,140 | 4,175 | 4,120 | 4,130 | 67,700 | 4,130 |
| 2025-03-07 | 4,080 | 4,135 | 4,060 | 4,130 | 77,300 | 4,130 |
| 2025-03-06 | 4,100 | 4,135 | 4,095 | 4,130 | 78,300 | 4,130 |
| 2025-03-05 | 4,035 | 4,105 | 4,035 | 4,075 | 86,200 | 4,075 |
| 2025-03-04 | 4,025 | 4,055 | 3,970 | 4,050 | 100,300 | 4,050 |
| 2025-03-03 | 4,020 | 4,055 | 4,010 | 4,045 | 89,400 | 4,045 |
| 2025-02-28 | 4,025 | 4,025 | 3,965 | 4,000 | 113,400 | 4,000 |
| 2025-02-27 | 3,990 | 4,050 | 3,975 | 4,050 | 177,000 | 4,050 |
| 2025-02-26 | 4,010 | 4,010 | 3,970 | 3,985 | 133,500 | 3,985 |
| 2025-02-25 | 4,050 | 4,060 | 3,995 | 4,035 | 127,300 | 4,035 |
| 2025-02-21 | 4,060 | 4,080 | 4,040 | 4,055 | 53,900 | 4,055 |
| 2025-02-20 | 4,075 | 4,085 | 4,040 | 4,060 | 51,300 | 4,060 |
| 2025-02-19 | 4,075 | 4,155 | 4,075 | 4,085 | 90,600 | 4,085 |
| 2025-02-18 | 4,075 | 4,100 | 4,050 | 4,095 | 43,500 | 4,095 |
| 2025-02-17 | 4,115 | 4,120 | 4,075 | 4,075 | 40,500 | 4,075 |
| 2025-02-14 | 4,090 | 4,115 | 4,075 | 4,115 | 66,900 | 4,115 |
| 2025-02-13 | 4,100 | 4,110 | 4,055 | 4,090 | 65,700 | 4,090 |
| 2025-02-12 | 4,090 | 4,125 | 4,050 | 4,060 | 89,100 | 4,060 |
| 2025-02-10 | 4,075 | 4,120 | 4,060 | 4,085 | 83,000 | 4,085 |
| 2025-02-07 | 4,015 | 4,075 | 4,005 | 4,065 | 82,100 | 4,065 |
| 2025-02-06 | 3,955 | 4,035 | 3,955 | 4,015 | 106,200 | 4,015 |
| 2025-02-05 | 3,950 | 3,995 | 3,940 | 3,985 | 83,100 | 3,985 |
| 2025-02-04 | 3,950 | 3,950 | 3,895 | 3,925 | 113,400 | 3,925 |
| 2025-02-03 | 3,970 | 4,000 | 3,910 | 3,910 | 164,500 | 3,910 |
| 2025-01-31 | 4,000 | 4,055 | 3,930 | 3,930 | 194,100 | 3,930 |
| 2025-01-30 | 3,940 | 3,995 | 3,930 | 3,995 | 89,100 | 3,995 |
| 2025-01-29 | 3,930 | 3,950 | 3,910 | 3,940 | 44,300 | 3,940 |
| 2025-01-28 | 3,950 | 3,965 | 3,925 | 3,940 | 55,600 | 3,940 |
| 2025-01-27 | 3,950 | 3,970 | 3,925 | 3,935 | 54,800 | 3,935 |
| 2025-01-24 | 3,900 | 3,950 | 3,900 | 3,930 | 63,100 | 3,930 |
| 2025-01-23 | 3,900 | 3,915 | 3,870 | 3,890 | 70,000 | 3,890 |
| 2025-01-22 | 3,945 | 3,965 | 3,905 | 3,905 | 68,500 | 3,905 |
| 2025-01-21 | 3,945 | 3,970 | 3,935 | 3,940 | 38,800 | 3,940 |
| 2025-01-20 | 3,915 | 3,945 | 3,905 | 3,925 | 44,600 | 3,925 |
| 2025-01-17 | 3,875 | 3,915 | 3,875 | 3,915 | 60,900 | 3,915 |
| 2025-01-16 | 3,920 | 3,925 | 3,870 | 3,885 | 80,000 | 3,885 |
| 2025-01-15 | 3,960 | 3,970 | 3,900 | 3,920 | 62,600 | 3,920 |
| 2025-01-14 | 3,960 | 3,970 | 3,880 | 3,920 | 114,100 | 3,920 |
| 2025-01-10 | 3,980 | 3,990 | 3,940 | 3,960 | 71,700 | 3,960 |
| 2025-01-09 | 4,060 | 4,065 | 3,965 | 3,980 | 133,500 | 3,980 |
| 2025-01-08 | 4,040 | 4,105 | 4,040 | 4,075 | 90,700 | 4,075 |
| 2025-01-07 | 4,100 | 4,100 | 4,025 | 4,050 | 121,600 | 4,050 |
| 2025-01-06 | 4,080 | 4,115 | 4,060 | 4,100 | 111,900 | 4,100 |
分割・併合履歴 ： [2017-09-27]1株→0.1株