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 |
|---|---|---|---|---|---|---|---|
| 2023/12/11 | 147,700 | 147,800 | 146,100 | 146,800 | -300 | -0.2% | 3,612 |
| 2023/12/08 | 146,100 | 147,100 | 145,700 | 147,100 | +1,300 | +0.9% | 9,209 |
| 2023/12/07 | 144,700 | 146,300 | 144,600 | 145,800 | ±0 | ±0% | 4,864 |
| 2023/12/06 | 145,300 | 146,500 | 145,300 | 145,800 | +800 | +0.6% | 4,337 |
| 2023/12/05 | 144,400 | 145,300 | 144,300 | 145,000 | +600 | +0.4% | 4,306 |
| 2023/12/04 | 144,000 | 144,500 | 143,600 | 144,400 | +400 | +0.3% | 7,503 |
| 2023/12/01 | 144,400 | 145,800 | 144,000 | 144,000 | -1,000 | -0.7% | 11,164 |
| 2023/11/30 | 145,800 | 145,900 | 143,800 | 145,000 | -400 | -0.3% | 12,605 |
| 2023/11/29 | 146,400 | 147,600 | 145,100 | 145,400 | -5,000 | -3.3% | 9,297 |
| 2023/11/28 | 152,200 | 152,500 | 150,400 | 150,400 | -2,200 | -1.4% | 13,484 |
| 2023/11/27 | 151,700 | 153,100 | 151,700 | 152,600 | +600 | +0.4% | 2,707 |
| 2023/11/24 | 151,600 | 152,600 | 151,300 | 152,000 | ±0 | ±0% | 2,471 |
| 2023/11/22 | 152,300 | 152,300 | 151,000 | 152,000 | +200 | +0.1% | 2,826 |
| 2023/11/21 | 153,900 | 153,900 | 151,500 | 151,800 | -1,900 | -1.2% | 5,383 |
| 2023/11/20 | 152,400 | 153,700 | 152,400 | 153,700 | +1,000 | +0.7% | 4,636 |
| 2023/11/17 | 153,300 | 153,400 | 151,900 | 152,700 | -800 | -0.5% | 3,190 |
| 2023/11/16 | 153,100 | 153,500 | 152,200 | 153,500 | +400 | +0.3% | 3,639 |
| 2023/11/15 | 152,000 | 153,200 | 151,900 | 153,100 | +1,400 | +0.9% | 6,354 |
| 2023/11/14 | 149,700 | 152,000 | 149,500 | 151,700 | +1,900 | +1.3% | 5,022 |
| 2023/11/13 | 150,000 | 150,900 | 149,700 | 149,800 | ±0 | ±0% | 3,763 |
| 2023/11/10 | 149,000 | 150,300 | 149,000 | 149,800 | +500 | +0.3% | 6,023 |
| 2023/11/09 | 150,100 | 150,600 | 148,800 | 149,300 | -900 | -0.6% | 9,161 |
| 2023/11/08 | 151,600 | 152,300 | 150,000 | 150,200 | -2,200 | -1.4% | 4,903 |
| 2023/11/07 | 153,300 | 153,600 | 150,300 | 152,400 | -800 | -0.5% | 10,863 |
| 2023/11/06 | 155,300 | 155,300 | 152,900 | 153,200 | +100 | +0.1% | 6,682 |
| 2023/11/02 | 153,800 | 154,200 | 151,800 | 153,100 | -200 | -0.1% | 5,991 |
| 2023/11/01 | 152,600 | 154,400 | 152,200 | 153,300 | +900 | +0.6% | 10,531 |
| 2023/10/31 | 150,800 | 152,500 | 150,100 | 152,400 | +1,600 | +1.1% | 6,725 |
| 2023/10/30 | 151,900 | 152,200 | 149,700 | 150,800 | -1,900 | -1.2% | 4,923 |
| 2023/10/27 | 150,400 | 153,300 | 150,400 | 152,700 | +2,600 | +1.7% | 6,769 |
| 2023/10/26 | 150,400 | 151,200 | 149,000 | 150,100 | +100 | +0.1% | 6,221 |
| 2023/10/25 | 148,600 | 150,200 | 148,400 | 150,000 | +1,600 | +1.1% | 7,681 |
| 2023/10/24 | 150,200 | 151,500 | 148,400 | 148,400 | -2,000 | -1.3% | 9,235 |
| 2023/10/23 | 152,100 | 152,100 | 150,400 | 150,400 | -400 | -0.3% | 5,810 |
| 2023/10/20 | 152,700 | 153,000 | 150,800 | 150,800 | -2,300 | -1.5% | 3,483 |
| 2023/10/19 | 153,600 | 154,800 | 153,000 | 153,100 | -800 | -0.5% | 5,304 |
| 2023/10/18 | 152,000 | 154,500 | 152,000 | 153,900 | +700 | +0.5% | 3,608 |
| 2023/10/17 | 151,200 | 153,400 | 150,700 | 153,200 | +2,100 | +1.4% | 6,732 |
| 2023/10/16 | 154,400 | 155,100 | 150,500 | 151,100 | -3,300 | -2.1% | 7,538 |
| 2023/10/13 | 155,100 | 156,800 | 153,800 | 154,400 | -700 | -0.5% | 9,466 |
| 2023/10/12 | 155,400 | 156,700 | 154,900 | 155,100 | -300 | -0.2% | 5,327 |
| 2023/10/11 | 154,900 | 155,500 | 154,700 | 155,400 | +500 | +0.3% | 2,936 |
| 2023/10/10 | 153,900 | 156,300 | 153,900 | 154,900 | +1,100 | +0.7% | 5,267 |
| 2023/10/06 | 153,000 | 154,200 | 152,400 | 153,800 | +900 | +0.6% | 2,875 |
| 2023/10/05 | 153,000 | 153,900 | 151,700 | 152,900 | +1,900 | +1.3% | 7,602 |
| 2023/10/04 | 152,300 | 153,100 | 149,800 | 151,000 | -2,100 | -1.4% | 8,606 |
| 2023/10/03 | 155,600 | 155,600 | 151,900 | 153,100 | -1,700 | -1.1% | 4,742 |
| 2023/10/02 | 155,700 | 156,500 | 154,700 | 154,800 | -900 | -0.6% | 3,386 |
| 2023/09/29 | 154,800 | 156,300 | 153,900 | 155,700 | +2,400 | +1.6% | 6,475 |
| 2023/09/28 | 156,300 | 156,300 | 152,600 | 153,300 | -2,800 | -1.8% | 9,053 |
101～
150
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
