KabuInsight

日本郵船

9101
プライム/海運業/Nippon Yusen Kabushiki Kaisha
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-135,646.05,793.05,640.05,640.0-99.0-1.73%4,119,600
2026-03-125,700.05,744.05,604.05,739.0+19.0+0.33%4,517,800
2026-03-115,670.05,790.05,640.05,720.0+128.0+2.29%6,038,300
2026-03-105,580.05,639.05,470.05,592.0+31.0+0.56%4,532,500
2026-03-095,441.05,569.05,415.05,561.0+20.0+0.36%7,152,100
2026-03-065,430.05,541.05,352.05,541.0+30.0+0.54%3,962,600
2026-03-055,441.05,544.05,423.05,511.0+116.0+2.15%5,150,200
2026-03-045,444.05,517.05,272.05,395.0-158.0-2.85%5,798,500
2026-03-035,655.05,671.05,533.05,553.0-46.0-0.82%5,914,300
2026-03-025,568.05,636.05,396.05,599.0+230.0+4.28%10,408,500
2026-02-275,380.05,405.05,345.05,369.0-11.0-0.20%5,648,800
2026-02-265,295.05,380.05,295.05,380.0+132.0+2.52%4,815,900
2026-02-255,271.05,278.05,197.05,248.0-5.0-0.10%2,934,900
2026-02-245,250.05,305.05,205.05,253.0+38.0+0.73%3,693,500
2026-02-205,190.05,218.05,160.05,215.0+20.0+0.38%3,630,900
2026-02-195,165.05,195.05,141.05,195.0+57.0+1.11%3,025,500
2026-02-185,073.05,145.05,040.05,138.0+88.0+1.74%2,422,300
2026-02-175,064.05,088.05,034.05,050.0+6.0+0.12%2,287,900
2026-02-165,074.05,094.05,044.05,044.0-5.0-0.10%2,111,400
2026-02-135,068.05,087.05,022.05,049.0-61.0-1.19%3,573,700
2026-02-125,045.05,122.05,042.05,110.0+49.0+0.97%2,958,500
2026-02-105,031.05,079.05,014.05,061.0+19.0+0.38%2,626,300
2026-02-095,145.05,146.05,032.05,042.0-9.0-0.18%3,206,500
2026-02-065,020.05,056.04,971.05,051.00.00.00%3,549,500
2026-02-055,250.05,250.05,001.05,051.0-156.0-3.00%5,009,900
2026-02-045,228.05,260.05,110.05,207.0+9.0+0.17%5,135,300
2026-02-035,125.05,198.05,121.05,198.0+80.0+1.56%2,734,000
2026-02-025,139.05,216.05,096.05,118.0+46.0+0.91%3,660,100
2026-01-305,083.05,166.05,061.05,072.0-6.0-0.12%5,431,400
2026-01-295,004.05,078.04,984.05,078.0+74.0+1.48%2,720,700
2026-01-284,962.05,025.04,933.05,004.0+23.0+0.46%2,356,500
2026-01-274,930.05,001.04,906.04,981.0+48.0+0.97%2,501,900
2026-01-265,000.05,002.04,915.04,933.0-88.0-1.75%3,543,800
2026-01-235,120.05,122.05,003.05,021.0-68.0-1.34%3,049,600
2026-01-225,115.05,144.05,086.05,089.0+11.0+0.22%2,187,100
2026-01-215,120.05,134.05,077.05,078.0-63.0-1.23%2,287,000
2026-01-205,152.05,165.05,122.05,141.0-13.0-0.25%1,881,400
2026-01-195,170.05,203.05,084.05,154.0+4.0+0.08%3,094,900
2026-01-165,283.05,289.05,149.05,150.0-214.0-3.99%5,003,300
2026-01-155,343.05,397.05,302.05,364.0-15.0-0.28%2,349,900
2026-01-145,307.05,392.05,287.05,379.0+73.0+1.38%2,973,100
2026-01-135,338.05,374.05,260.05,306.0+32.0+0.61%3,125,400
2026-01-095,200.05,278.05,193.05,274.0+42.0+0.80%2,578,700
2026-01-085,227.05,269.05,207.05,232.0-13.0-0.25%2,300,500
2026-01-075,171.05,284.05,135.05,245.0+42.0+0.81%3,012,100
2026-01-065,150.05,234.05,149.05,203.0+83.0+1.62%3,196,900
2026-01-055,089.05,150.05,082.05,120.0+42.0+0.83%2,899,600
2025-12-305,080.05,120.05,062.05,078.0+2.0+0.04%1,984,000
2025-12-295,034.05,081.05,011.05,076.0+51.0+1.01%1,773,200
2025-12-264,999.05,033.04,999.05,025.0+32.0+0.64%1,669,500
2025-12-255,000.05,025.04,991.04,993.0-5.0-0.10%1,463,300
2025-12-244,961.05,018.04,951.04,998.0+37.0+0.75%2,431,600
2025-12-234,886.04,962.04,883.04,961.0+75.0+1.53%2,637,400
2025-12-224,896.04,900.04,869.04,886.0-12.0-0.24%2,109,900
2025-12-194,890.04,922.04,880.04,898.0-28.0-0.57%3,659,900
2025-12-184,922.04,926.04,882.04,926.0-2.0-0.04%1,964,700
2025-12-174,894.04,928.04,875.04,928.0+45.0+0.92%2,185,000
2025-12-164,970.04,975.04,883.04,883.0-97.0-1.95%2,929,500
2025-12-154,969.04,987.04,924.04,980.0+31.0+0.63%2,620,100
2025-12-124,910.04,972.04,907.04,949.0+65.0+1.33%3,407,000
2025-12-114,890.04,909.04,868.04,884.0+25.0+0.51%2,244,900
2025-12-104,830.04,863.04,824.04,859.0+10.0+0.21%2,152,100
2025-12-094,830.04,849.04,817.04,849.0+40.0+0.83%2,002,000
2025-12-084,822.04,827.04,793.04,809.0-22.0-0.46%2,678,600
2025-12-054,878.04,887.04,831.04,831.0-87.0-1.77%2,766,500
2025-12-044,836.04,918.04,818.04,918.0+82.0+1.70%3,024,600
2025-12-034,900.04,911.04,836.04,836.0-79.0-1.61%3,140,200
2025-12-024,922.04,963.04,904.04,915.0-7.0-0.14%2,337,600
2025-12-014,970.04,970.04,898.04,922.0-28.0-0.57%2,578,500
2025-11-284,952.04,979.04,947.04,950.0+32.0+0.65%2,723,200
2025-11-274,894.04,934.04,893.04,918.0+17.0+0.35%2,217,200
2025-11-264,890.04,916.04,853.04,901.0-40.0-0.81%4,181,300
2025-11-254,949.04,968.04,919.04,941.0-11.0-0.22%2,353,000
2025-11-214,900.04,959.04,900.04,952.0+5.0+0.10%4,753,300
2025-11-204,896.04,951.04,892.04,947.0+61.0+1.25%2,381,800
2025-11-194,890.04,922.04,879.04,886.0+9.0+0.18%2,763,900
2025-11-184,875.04,893.04,842.04,877.0-68.0-1.38%3,636,600
2025-11-174,915.04,962.04,893.04,945.0-29.0-0.58%2,276,300
2025-11-144,904.04,974.04,887.04,974.0+60.0+1.22%2,579,200
2025-11-134,960.04,962.04,913.04,914.0-55.0-1.11%2,684,400
2025-11-124,828.04,969.04,805.04,969.0+83.0+1.70%3,247,900
2025-11-114,978.04,984.04,875.04,886.0-102.0-2.04%3,810,100
2025-11-105,069.05,081.04,973.04,988.0-42.0-0.83%3,174,900
2025-11-074,939.05,031.04,913.05,030.0+117.0+2.38%4,189,700
2025-11-065,084.05,189.04,818.04,913.0-188.0-3.69%9,603,100
2025-11-055,154.05,183.05,043.05,101.0-16.0-0.31%3,728,600
2025-11-045,365.05,389.05,075.05,117.0-214.0-4.01%5,610,600
2025-10-315,345.05,364.05,301.05,331.0-5.0-0.09%2,503,900
2025-10-305,270.05,353.05,256.05,336.0+68.0+1.29%5,474,300
2025-10-295,279.05,294.05,238.05,268.0-11.0-0.21%2,038,100
2025-10-285,314.05,345.05,277.05,279.0-21.0-0.40%2,391,800
2025-10-275,240.05,300.05,230.05,300.0+91.0+1.75%3,063,800
2025-10-245,195.05,229.05,163.05,209.0+49.0+0.95%2,849,600
2025-10-235,135.05,202.05,122.05,160.0+35.0+0.68%2,856,100
2025-10-225,130.05,173.05,108.05,125.0+19.0+0.37%2,436,200
2025-10-215,145.05,162.05,102.05,106.0-5.0-0.10%2,124,500
2025-10-205,088.05,125.05,057.05,111.0+61.0+1.21%2,561,800
2025-10-175,019.05,057.04,989.05,050.0+33.0+0.66%2,828,000
2025-10-165,050.05,072.05,015.05,017.0+5.0+0.10%2,369,500
2025-10-155,036.05,082.04,999.05,012.0-17.0-0.34%3,034,200
2025-10-144,910.05,055.04,901.05,029.0+51.0+1.02%4,626,100
2025-10-104,947.04,980.04,911.04,978.0-42.0-0.84%3,490,100
2025-10-095,071.05,088.05,008.05,020.0-99.0-1.93%3,462,800
2025-10-085,188.05,205.05,116.05,119.0-25.0-0.49%3,023,100
2025-10-075,104.05,157.05,100.05,144.0+54.0+1.06%2,953,900
2025-10-065,122.05,127.05,054.05,090.0+40.0+0.79%3,369,600
2025-10-035,010.05,073.05,007.05,050.0-1.0-0.02%2,102,000
2025-10-025,005.05,061.04,980.05,051.0+46.0+0.92%3,264,700
2025-10-015,055.05,092.05,001.05,005.0-46.0-0.91%3,660,500
2025-09-305,140.05,146.05,046.05,051.0-96.0-1.87%3,904,100
2025-09-295,223.05,223.05,131.05,147.0-186.0-3.49%4,351,800
2025-09-265,340.05,362.05,325.05,333.0-14.0-0.26%3,328,500
2025-09-255,355.05,377.05,327.05,347.0+45.0+0.85%2,281,500
2025-09-245,390.05,393.05,302.05,302.0-58.0-1.08%3,244,700
2025-09-225,345.05,380.05,264.05,360.0-85.0-1.56%5,351,800
2025-09-195,499.05,538.05,430.05,445.0-64.0-1.16%5,140,600
2025-09-185,520.05,528.05,488.05,509.0-1.0-0.02%2,126,200
2025-09-175,557.05,569.05,484.05,510.0-45.0-0.81%2,774,700
2025-09-165,570.05,596.05,555.05,555.0+18.0+0.33%2,330,700
2025-09-125,620.05,637.05,537.05,537.0——3,286,300

直近120営業日分を表示