9110 NSユナイテッド海運(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 4,510 | 4,590 | 4,505 | 4,590 | 51,700 | 4,590 |
| 2024-04-17 | 4,545 | 4,590 | 4,525 | 4,550 | 50,500 | 4,550 |
| 2024-04-16 | 4,670 | 4,670 | 4,520 | 4,520 | 71,100 | 4,520 |
| 2024-04-15 | 4,630 | 4,695 | 4,620 | 4,660 | 68,000 | 4,660 |
| 2024-04-12 | 4,565 | 4,640 | 4,535 | 4,635 | 90,400 | 4,635 |
| 2024-04-11 | 4,510 | 4,575 | 4,465 | 4,565 | 71,000 | 4,565 |
| 2024-04-10 | 4,475 | 4,550 | 4,470 | 4,510 | 83,200 | 4,510 |
| 2024-04-09 | 4,500 | 4,505 | 4,475 | 4,480 | 52,300 | 4,480 |
| 2024-04-08 | 4,510 | 4,525 | 4,470 | 4,500 | 59,200 | 4,500 |
| 2024-04-05 | 4,525 | 4,565 | 4,485 | 4,500 | 75,100 | 4,500 |
| 2024-04-04 | 4,535 | 4,600 | 4,510 | 4,535 | 101,800 | 4,535 |
| 2024-04-03 | 4,450 | 4,570 | 4,445 | 4,525 | 143,500 | 4,525 |
| 2024-04-02 | 4,525 | 4,535 | 4,445 | 4,460 | 118,000 | 4,460 |
| 2024-04-01 | 4,570 | 4,580 | 4,475 | 4,485 | 177,600 | 4,485 |
| 2024-03-29 | 4,740 | 4,760 | 4,585 | 4,610 | 261,000 | 4,610 |
| 2024-03-28 | 4,960 | 5,010 | 4,715 | 4,715 | 313,500 | 4,715 |
| 2024-03-27 | 5,160 | 5,230 | 5,120 | 5,150 | 182,700 | 5,150 |
| 2024-03-26 | 5,090 | 5,140 | 5,050 | 5,110 | 94,000 | 5,110 |
| 2024-03-25 | 5,100 | 5,120 | 5,030 | 5,090 | 83,000 | 5,090 |
| 2024-03-22 | 5,110 | 5,130 | 5,080 | 5,120 | 79,300 | 5,120 |
| 2024-03-21 | 5,240 | 5,250 | 5,090 | 5,130 | 85,500 | 5,130 |
| 2024-03-19 | 5,170 | 5,230 | 5,110 | 5,220 | 90,400 | 5,220 |
| 2024-03-18 | 5,100 | 5,160 | 5,060 | 5,140 | 89,000 | 5,140 |
| 2024-03-15 | 4,980 | 5,060 | 4,955 | 5,050 | 89,100 | 5,050 |
| 2024-03-14 | 4,925 | 5,040 | 4,925 | 5,010 | 79,800 | 5,010 |
| 2024-03-13 | 5,030 | 5,060 | 4,895 | 4,940 | 155,100 | 4,940 |
| 2024-03-12 | 5,000 | 5,060 | 4,965 | 5,030 | 100,500 | 5,030 |
| 2024-03-11 | 5,040 | 5,040 | 4,965 | 5,020 | 122,500 | 5,020 |
| 2024-03-08 | 4,990 | 5,080 | 4,985 | 5,040 | 105,600 | 5,040 |
| 2024-03-07 | 5,200 | 5,200 | 5,030 | 5,040 | 158,800 | 5,040 |
| 2024-03-06 | 5,200 | 5,230 | 5,170 | 5,190 | 62,700 | 5,190 |
| 2024-03-05 | 5,260 | 5,260 | 5,200 | 5,210 | 88,200 | 5,210 |
| 2024-03-04 | 5,350 | 5,350 | 5,260 | 5,270 | 110,900 | 5,270 |
| 2024-03-01 | 5,280 | 5,350 | 5,270 | 5,320 | 90,200 | 5,320 |
| 2024-02-29 | 5,240 | 5,340 | 5,230 | 5,310 | 117,400 | 5,310 |
| 2024-02-28 | 5,180 | 5,260 | 5,120 | 5,230 | 90,700 | 5,230 |
| 2024-02-27 | 5,130 | 5,180 | 5,090 | 5,180 | 85,300 | 5,180 |
| 2024-02-26 | 5,190 | 5,200 | 5,110 | 5,140 | 85,700 | 5,140 |
| 2024-02-22 | 5,250 | 5,290 | 5,140 | 5,200 | 111,700 | 5,200 |
| 2024-02-21 | 5,240 | 5,370 | 5,210 | 5,220 | 90,200 | 5,220 |
| 2024-02-20 | 5,210 | 5,310 | 5,200 | 5,260 | 90,200 | 5,260 |
| 2024-02-19 | 5,200 | 5,220 | 5,150 | 5,210 | 67,900 | 5,210 |
| 2024-02-16 | 5,110 | 5,270 | 5,100 | 5,200 | 147,100 | 5,200 |
| 2024-02-15 | 5,140 | 5,170 | 5,050 | 5,100 | 105,400 | 5,100 |
| 2024-02-14 | 4,980 | 5,160 | 4,980 | 5,150 | 107,200 | 5,150 |
| 2024-02-13 | 4,940 | 5,050 | 4,930 | 5,040 | 89,300 | 5,040 |
| 2024-02-09 | 4,900 | 4,965 | 4,895 | 4,930 | 121,800 | 4,930 |
| 2024-02-08 | 5,090 | 5,090 | 5,000 | 5,020 | 59,700 | 5,020 |
| 2024-02-07 | 4,900 | 5,090 | 4,900 | 5,090 | 141,000 | 5,090 |
| 2024-02-06 | 5,030 | 5,040 | 4,905 | 4,905 | 127,200 | 4,905 |
| 2024-02-05 | 5,150 | 5,160 | 5,000 | 5,020 | 152,200 | 5,020 |
| 2024-02-02 | 5,130 | 5,150 | 4,970 | 5,130 | 177,800 | 5,130 |
| 2024-02-01 | 5,210 | 5,270 | 5,130 | 5,180 | 152,300 | 5,180 |
| 2024-01-31 | 5,230 | 5,470 | 5,170 | 5,210 | 358,200 | 5,210 |
| 2024-01-30 | 5,170 | 5,270 | 5,170 | 5,260 | 91,300 | 5,260 |
| 2024-01-29 | 5,170 | 5,200 | 5,130 | 5,190 | 53,100 | 5,190 |
| 2024-01-26 | 5,240 | 5,290 | 5,090 | 5,100 | 101,700 | 5,100 |
| 2024-01-25 | 5,170 | 5,250 | 5,150 | 5,240 | 107,700 | 5,240 |
| 2024-01-24 | 5,100 | 5,160 | 5,060 | 5,120 | 83,500 | 5,120 |
| 2024-01-23 | 5,160 | 5,190 | 5,040 | 5,120 | 102,100 | 5,120 |
| 2024-01-22 | 5,030 | 5,150 | 4,955 | 5,150 | 120,200 | 5,150 |
| 2024-01-19 | 4,995 | 5,030 | 4,950 | 5,010 | 78,700 | 5,010 |
| 2024-01-18 | 4,985 | 5,050 | 4,930 | 4,965 | 117,500 | 4,965 |
| 2024-01-17 | 5,000 | 5,100 | 4,950 | 4,950 | 159,200 | 4,950 |
| 2024-01-16 | 5,090 | 5,140 | 5,010 | 5,030 | 123,300 | 5,030 |
| 2024-01-15 | 4,945 | 5,130 | 4,945 | 5,070 | 147,900 | 5,070 |
| 2024-01-12 | 4,940 | 5,010 | 4,905 | 4,945 | 84,500 | 4,945 |
| 2024-01-11 | 4,950 | 4,990 | 4,920 | 4,920 | 77,200 | 4,920 |
| 2024-01-10 | 5,010 | 5,020 | 4,950 | 4,955 | 94,000 | 4,955 |
| 2024-01-09 | 4,950 | 5,030 | 4,925 | 5,020 | 113,700 | 5,020 |
| 2024-01-05 | 5,100 | 5,100 | 5,000 | 5,030 | 81,400 | 5,030 |
| 2024-01-04 | 4,935 | 5,080 | 4,925 | 5,050 | 174,700 | 5,050 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
