ユナイテッド・アーバン投資法人 投資証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 143,200 | 144,300 | 142,900 | 143,000 | ±0 | ±0% | 8,794 |
| 2024/02/26 | 141,500 | 143,500 | 141,000 | 143,000 | +3,200 | +2.3% | 7,299 |
| 2024/02/22 | 140,000 | 141,700 | 139,800 | 139,800 | -2,200 | -1.5% | 8,764 |
| 2024/02/21 | 141,600 | 142,000 | 140,400 | 142,000 | +1,000 | +0.7% | 7,480 |
| 2024/02/20 | 140,000 | 141,700 | 140,000 | 141,000 | +1,100 | +0.8% | 6,120 |
| 2024/02/19 | 140,100 | 140,500 | 138,900 | 139,900 | -600 | -0.4% | 6,086 |
| 2024/02/16 | 142,900 | 142,900 | 139,200 | 140,500 | -1,300 | -0.9% | 10,458 |
| 2024/02/15 | 144,800 | 145,100 | 140,800 | 141,800 | -2,100 | -1.5% | 8,663 |
| 2024/02/14 | 145,400 | 145,400 | 143,900 | 143,900 | -1,800 | -1.2% | 6,545 |
| 2024/02/13 | 145,600 | 146,500 | 144,300 | 145,700 | +1,400 | +1% | 6,486 |
| 2024/02/09 | 145,400 | 145,900 | 144,200 | 144,300 | -900 | -0.6% | 8,855 |
| 2024/02/08 | 146,100 | 146,700 | 144,800 | 145,200 | +200 | +0.1% | 5,998 |
| 2024/02/07 | 146,300 | 146,600 | 144,900 | 145,000 | -1,600 | -1.1% | 6,820 |
| 2024/02/06 | 147,000 | 147,200 | 145,500 | 146,600 | -500 | -0.3% | 6,974 |
| 2024/02/05 | 148,900 | 149,300 | 147,100 | 147,100 | -1,300 | -0.9% | 5,663 |
| 2024/02/02 | 150,000 | 150,000 | 148,000 | 148,400 | +300 | +0.2% | 5,923 |
| 2024/02/01 | 148,300 | 149,500 | 147,300 | 148,100 | -1,300 | -0.9% | 8,571 |
| 2024/01/31 | 149,600 | 150,400 | 148,700 | 149,400 | -1,600 | -1.1% | 7,071 |
| 2024/01/30 | 150,600 | 151,200 | 149,600 | 151,000 | +1,000 | +0.7% | 4,757 |
| 2024/01/29 | 150,000 | 151,300 | 149,500 | 150,000 | -1,100 | -0.7% | 4,671 |
| 2024/01/26 | 149,500 | 151,100 | 149,500 | 151,100 | +1,000 | +0.7% | 3,925 |
| 2024/01/25 | 150,800 | 151,600 | 149,600 | 150,100 | -1,800 | -1.2% | 6,848 |
| 2024/01/24 | 152,500 | 153,800 | 151,900 | 151,900 | +100 | +0.1% | 5,266 |
| 2024/01/23 | 153,700 | 153,700 | 150,800 | 151,800 | -1,100 | -0.7% | 5,772 |
| 2024/01/22 | 151,000 | 155,800 | 151,000 | 152,900 | +3,100 | +2.1% | 12,498 |
| 2024/01/19 | 149,700 | 150,000 | 148,200 | 149,800 | +1,700 | +1.1% | 6,715 |
| 2024/01/18 | 149,600 | 149,800 | 147,700 | 148,100 | -1,100 | -0.7% | 6,246 |
| 2024/01/17 | 149,600 | 150,100 | 148,700 | 149,200 | -400 | -0.3% | 4,506 |
| 2024/01/16 | 151,000 | 151,000 | 149,400 | 149,600 | -1,400 | -0.9% | 3,645 |
| 2024/01/15 | 149,100 | 151,400 | 148,900 | 151,000 | +1,600 | +1.1% | 7,120 |
| 2024/01/12 | 149,100 | 149,900 | 148,600 | 149,400 | +1,000 | +0.7% | 6,078 |
| 2024/01/11 | 147,700 | 149,400 | 147,700 | 148,400 | +900 | +0.6% | 4,867 |
| 2024/01/10 | 146,900 | 148,200 | 146,500 | 147,500 | +900 | +0.6% | 4,592 |
| 2024/01/09 | 144,300 | 146,600 | 144,300 | 146,600 | +900 | +0.6% | 5,896 |
| 2024/01/05 | 143,400 | 146,500 | 143,200 | 145,700 | +2,600 | +1.8% | 8,685 |
| 2024/01/04 | 144,700 | 144,700 | 143,100 | 143,100 | -1,000 | -0.7% | 4,156 |
| 2023/12/29 | 143,800 | 144,700 | 143,700 | 144,100 | +900 | +0.6% | 3,008 |
| 2023/12/28 | 143,700 | 143,900 | 142,600 | 143,200 | +800 | +0.6% | 4,963 |
| 2023/12/27 | 142,500 | 143,300 | 142,100 | 142,400 | +700 | +0.5% | 6,312 |
| 2023/12/26 | 141,400 | 142,100 | 140,700 | 141,700 | +600 | +0.4% | 4,231 |
| 2023/12/25 | 142,500 | 142,900 | 140,800 | 141,100 | -1,900 | -1.3% | 3,790 |
| 2023/12/22 | 141,400 | 143,100 | 141,400 | 143,000 | +1,800 | +1.3% | 4,455 |
| 2023/12/21 | 141,000 | 141,600 | 140,400 | 141,200 | -1,400 | -1% | 5,943 |
| 2023/12/20 | 141,000 | 143,000 | 140,800 | 142,600 | +1,200 | +0.8% | 7,749 |
| 2023/12/19 | 142,000 | 142,600 | 140,700 | 141,400 | -1,100 | -0.8% | 7,480 |
| 2023/12/18 | 142,700 | 142,900 | 141,400 | 142,500 | -500 | -0.3% | 5,340 |
| 2023/12/15 | 145,600 | 145,800 | 142,300 | 143,000 | -2,200 | -1.5% | 16,236 |
| 2023/12/14 | 144,000 | 145,800 | 143,700 | 145,200 | +1,000 | +0.7% | 5,030 |
| 2023/12/13 | 145,900 | 146,100 | 143,600 | 144,200 | -1,100 | -0.8% | 3,956 |
| 2023/12/12 | 147,000 | 147,400 | 145,000 | 145,300 | -1,500 | -1% | 4,614 |
51～
100
件表示中 / 3453件
類似銘柄と比較する
現在ご覧いただいている「ユナイテッドＵ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
