KabuInsight

ＮＳユナイテッド海運

9110
プライム/海運業/NS United Kaiun Kaisha,Ltd.
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
2026-03-137,010.07,150.07,010.07,070.0-70.0-0.98%38,700
2026-03-127,210.07,230.07,090.07,140.0-110.0-1.52%52,800
2026-03-117,120.07,320.07,120.07,250.0+130.0+1.83%48,000
2026-03-107,030.07,180.06,950.07,120.0+190.0+2.74%59,400
2026-03-096,750.06,990.06,720.06,930.0-170.0-2.39%78,500
2026-03-067,290.07,310.07,010.07,100.0-400.0-5.33%92,500
2026-03-057,260.07,510.07,260.07,500.0+240.0+3.31%99,500
2026-03-047,310.07,450.07,070.07,260.0-200.0-2.68%98,300
2026-03-037,740.07,740.07,420.07,460.0-370.0-4.73%110,400
2026-03-027,650.07,830.07,450.07,830.0+180.0+2.35%88,500
2026-02-277,450.07,660.07,400.07,650.0+130.0+1.73%56,700
2026-02-267,620.07,690.07,520.07,520.0-100.0-1.31%66,500
2026-02-257,760.07,760.07,590.07,620.0-150.0-1.93%56,500
2026-02-247,680.07,830.07,680.07,770.0+120.0+1.57%69,100
2026-02-207,700.07,730.07,540.07,650.0-50.0-0.65%40,500
2026-02-197,660.07,700.07,600.07,700.0+90.0+1.18%36,800
2026-02-187,540.07,610.07,460.07,610.0+70.0+0.93%26,600
2026-02-177,610.07,680.07,480.07,540.0-90.0-1.18%36,300
2026-02-167,630.07,730.07,480.07,630.0+150.0+2.01%70,100
2026-02-137,610.07,650.07,450.07,480.0-170.0-2.22%37,400
2026-02-127,590.07,720.07,510.07,650.0+70.0+0.92%63,400
2026-02-107,400.07,580.07,380.07,580.0+220.0+2.99%53,800
2026-02-097,530.07,530.07,300.07,360.0-20.0-0.27%45,000
2026-02-067,250.07,390.07,230.07,380.0+210.0+2.93%80,000
2026-02-057,170.07,290.07,160.07,170.00.00.00%48,900
2026-02-047,210.07,220.07,070.07,170.0+10.0+0.14%54,900
2026-02-037,000.07,200.06,930.07,160.0+260.0+3.77%60,100
2026-02-027,080.07,330.06,890.06,900.0+10.0+0.15%143,000
2026-01-306,860.07,050.06,740.06,890.0+80.0+1.17%136,100
2026-01-296,750.06,850.06,690.06,810.0+110.0+1.64%53,000
2026-01-286,740.06,760.06,670.06,700.0-30.0-0.45%34,900
2026-01-276,700.06,770.06,660.06,730.0+30.0+0.45%24,100
2026-01-266,770.06,790.06,670.06,700.0-170.0-2.47%34,800
2026-01-236,920.06,930.06,830.06,870.0-130.0-1.86%54,100
2026-01-226,820.07,000.06,810.07,000.0+240.0+3.55%49,000
2026-01-216,630.06,800.06,610.06,760.0+30.0+0.45%50,500
2026-01-206,800.06,810.06,690.06,730.0-20.0-0.30%44,800
2026-01-196,660.06,770.06,620.06,750.0+70.0+1.05%33,600
2026-01-166,760.06,780.06,630.06,680.0-110.0-1.62%47,500
2026-01-156,820.06,820.06,720.06,790.0-20.0-0.29%31,600
2026-01-146,820.06,840.06,660.06,810.0-10.0-0.15%67,400
2026-01-136,760.06,900.06,710.06,820.0+160.0+2.40%135,900
2026-01-096,600.06,760.06,590.06,660.0+140.0+2.15%125,000
2026-01-086,400.06,630.06,400.06,520.0+180.0+2.84%186,700
2026-01-076,250.06,350.06,210.06,340.0+150.0+2.42%40,700
2026-01-066,180.06,220.06,160.06,190.0+40.0+0.65%34,100
2026-01-056,120.06,190.06,070.06,150.0+50.0+0.82%41,300
2025-12-306,100.06,150.06,050.06,100.0+30.0+0.49%23,100
2025-12-296,100.06,150.06,050.06,070.0-50.0-0.82%30,900
2025-12-266,100.06,140.06,080.06,120.0+10.0+0.16%23,900
2025-12-256,130.06,130.06,080.06,110.0-20.0-0.33%22,600
2025-12-246,140.06,170.06,100.06,130.0-10.0-0.16%34,500
2025-12-236,070.06,140.06,060.06,140.0+50.0+0.82%24,300
2025-12-226,090.06,140.06,030.06,090.0+40.0+0.66%36,600
2025-12-196,070.06,120.06,040.06,050.0+30.0+0.50%45,800
2025-12-186,010.06,030.05,950.06,020.0+10.0+0.17%32,600
2025-12-176,040.06,040.05,920.06,010.0-40.0-0.66%45,700
2025-12-166,400.06,400.06,050.06,050.0-370.0-5.76%61,700
2025-12-156,390.06,450.06,370.06,420.0+50.0+0.78%56,300
2025-12-126,480.06,490.06,360.06,370.0+10.0+0.16%50,300
2025-12-116,410.06,450.06,300.06,360.0-50.0-0.78%61,200
2025-12-106,500.06,530.06,410.06,410.0-40.0-0.62%100,000
2025-12-096,330.06,470.06,330.06,450.0+120.0+1.90%78,500
2025-12-086,340.06,370.06,270.06,330.0+110.0+1.77%85,700
2025-12-056,190.06,300.06,190.06,220.0+50.0+0.81%129,600
2025-12-046,040.06,170.06,030.06,170.0+210.0+3.52%89,100
2025-12-035,940.05,970.05,920.05,960.0+30.0+0.51%42,100
2025-12-025,910.06,040.05,880.05,930.0+20.0+0.34%48,500
2025-12-016,030.06,060.05,890.05,910.0-70.0-1.17%71,800
2025-11-285,890.06,050.05,890.05,980.0+110.0+1.87%80,500
2025-11-275,850.05,890.05,790.05,870.0+80.0+1.38%59,400
2025-11-265,780.05,830.05,730.05,790.0+40.0+0.70%53,900
2025-11-255,780.05,800.05,700.05,750.0+70.0+1.23%53,600
2025-11-215,580.05,680.05,580.05,680.0+70.0+1.25%43,500
2025-11-205,580.05,670.05,580.05,610.0+50.0+0.90%55,200
2025-11-195,610.05,640.05,520.05,560.0-50.0-0.89%33,300
2025-11-185,720.05,720.05,610.05,610.0-110.0-1.92%44,200
2025-11-175,530.05,720.05,530.05,720.0+180.0+3.25%65,400
2025-11-145,440.05,620.05,420.05,540.0+100.0+1.84%49,200
2025-11-135,500.05,520.05,430.05,440.0-60.0-1.09%52,900
2025-11-125,440.05,500.05,430.05,500.0+30.0+0.55%29,200
2025-11-115,520.05,520.05,390.05,470.0-40.0-0.73%33,900
2025-11-105,650.05,650.05,510.05,510.0-120.0-2.13%37,400
2025-11-075,650.05,690.05,570.05,630.0-20.0-0.35%43,900
2025-11-065,620.05,670.05,560.05,650.0+10.0+0.18%68,300
2025-11-055,560.05,660.05,450.05,640.0-120.0-2.08%124,600
2025-11-045,510.05,880.05,490.05,760.0+250.0+4.54%213,300
2025-10-315,390.05,640.05,260.05,510.0+110.0+2.04%245,000
2025-10-305,310.05,400.05,310.05,400.0+100.0+1.89%43,300
2025-10-295,350.05,360.05,300.05,300.0-70.0-1.30%36,500
2025-10-285,540.05,550.05,370.05,370.0-160.0-2.89%93,100
2025-10-275,390.05,560.05,380.05,530.0+210.0+3.95%123,400
2025-10-245,290.05,340.05,290.05,320.0+40.0+0.76%31,800
2025-10-235,300.05,380.05,280.05,280.0-60.0-1.12%39,900
2025-10-225,220.05,340.05,220.05,340.0+160.0+3.09%74,800
2025-10-215,240.05,270.05,180.05,180.0-40.0-0.77%23,000
2025-10-205,270.05,280.05,200.05,220.0+10.0+0.19%35,400
2025-10-175,160.05,210.05,120.05,210.0+30.0+0.58%39,100
2025-10-165,290.05,340.05,180.05,180.0-120.0-2.26%54,600
2025-10-155,280.05,350.05,280.05,300.0+50.0+0.95%64,600
2025-10-145,100.05,310.05,060.05,250.0+100.0+1.94%106,800
2025-10-105,180.05,210.05,090.05,150.0-90.0-1.72%58,700
2025-10-095,250.05,340.05,220.05,240.00.00.00%97,200
2025-10-085,400.05,420.05,240.05,240.0-180.0-3.32%127,400
2025-10-075,160.05,550.05,160.05,420.0+290.0+5.65%233,300
2025-10-065,280.05,280.05,090.05,130.0-30.0-0.58%80,100
2025-10-035,160.05,180.05,080.05,160.00.00.00%43,600
2025-10-025,030.05,170.05,030.05,160.0+170.0+3.41%65,300
2025-10-015,040.05,050.04,960.04,990.0-80.0-1.58%68,000
2025-09-305,130.05,130.05,010.05,070.0-90.0-1.74%66,100
2025-09-295,230.05,250.05,080.05,160.0-120.0-2.27%61,000
2025-09-265,300.05,300.05,240.05,280.0+20.0+0.38%56,700
2025-09-255,300.05,310.05,210.05,260.0-40.0-0.75%87,300
2025-09-245,400.05,410.05,290.05,300.0-110.0-2.03%76,600
2025-09-225,450.05,450.05,330.05,410.0-70.0-1.28%93,700
2025-09-195,470.05,500.05,430.05,480.0+70.0+1.29%82,100
2025-09-185,440.05,450.05,370.05,410.0-30.0-0.55%72,000
2025-09-175,600.05,600.05,430.05,440.0-190.0-3.37%83,800
2025-09-165,560.05,680.05,520.05,630.0+110.0+1.99%109,600
2025-09-125,490.05,540.05,450.05,520.0——88,700

直近120営業日分を表示