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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 540,000 | 545,000 | 539,000 | 545,000 | -2,000 | -0.4% | 265 |
| 2010/06/16 | 537,000 | 553,000 | 534,000 | 547,000 | +9,000 | +1.7% | 434 |
| 2010/06/15 | 542,000 | 542,000 | 530,000 | 538,000 | ±0 | ±0% | 303 |
| 2010/06/14 | 548,000 | 548,000 | 537,000 | 538,000 | -1,000 | -0.2% | 323 |
| 2010/06/11 | 520,000 | 539,000 | 518,000 | 539,000 | +29,000 | +5.7% | 850 |
| 2010/06/10 | 484,500 | 521,000 | 484,000 | 510,000 | +30,000 | +6.3% | 758 |
| 2010/06/09 | 495,500 | 496,500 | 478,000 | 480,000 | -13,500 | -2.7% | 699 |
| 2010/06/08 | 491,500 | 504,000 | 490,500 | 493,500 | -2,500 | -0.5% | 678 |
| 2010/06/07 | 510,000 | 521,000 | 495,000 | 496,000 | -19,000 | -3.7% | 1,057 |
| 2010/06/04 | 529,000 | 531,000 | 512,000 | 515,000 | -13,000 | -2.5% | 476 |
| 2010/06/03 | 530,000 | 535,000 | 528,000 | 528,000 | -6,000 | -1.1% | 480 |
| 2010/06/02 | 530,000 | 540,000 | 528,000 | 534,000 | +4,000 | +0.8% | 467 |
| 2010/06/01 | 530,000 | 537,000 | 527,000 | 530,000 | -3,000 | -0.6% | 510 |
| 2010/05/31 | 525,000 | 539,000 | 525,000 | 533,000 | +2,000 | +0.4% | 379 |
| 2010/05/28 | 530,000 | 546,000 | 529,000 | 531,000 | +4,000 | +0.8% | 553 |
| 2010/05/27 | 518,000 | 530,000 | 517,000 | 527,000 | -13,000 | -2.4% | 508 |
| 2010/05/26 | 537,000 | 546,000 | 532,000 | 540,000 | +3,000 | +0.6% | 648 |
| 2010/05/25 | 560,000 | 561,000 | 535,000 | 537,000 | -23,000 | -4.1% | 554 |
| 2010/05/24 | 572,000 | 573,000 | 560,000 | 560,000 | -5,000 | -0.9% | 718 |
| 2010/05/21 | 561,000 | 570,000 | 557,000 | 565,000 | -6,000 | -1.1% | 766 |
| 2010/05/20 | 557,000 | 580,000 | 557,000 | 571,000 | +4,000 | +0.7% | 696 |
| 2010/05/19 | 555,000 | 578,000 | 547,000 | 567,000 | +5,000 | +0.9% | 928 |
| 2010/05/18 | 585,000 | 586,000 | 562,000 | 562,000 | -24,000 | -4.1% | 799 |
| 2010/05/17 | 598,000 | 598,000 | 583,000 | 586,000 | -16,000 | -2.7% | 536 |
| 2010/05/14 | 586,000 | 603,000 | 583,000 | 602,000 | +9,000 | +1.5% | 475 |
| 2010/05/13 | 585,000 | 595,000 | 583,000 | 593,000 | +18,000 | +3.1% | 590 |
| 2010/05/12 | 594,000 | 594,000 | 575,000 | 575,000 | -14,000 | -2.4% | 660 |
| 2010/05/11 | 610,000 | 610,000 | 581,000 | 589,000 | -10,000 | -1.7% | 442 |
| 2010/05/10 | 588,000 | 608,000 | 588,000 | 599,000 | +8,000 | +1.4% | 464 |
| 2010/05/07 | 585,000 | 596,000 | 585,000 | 591,000 | -14,000 | -2.3% | 753 |
| 2010/05/06 | 604,000 | 613,000 | 588,000 | 605,000 | -9,000 | -1.5% | 712 |
| 2010/04/30 | 609,000 | 622,000 | 608,000 | 614,000 | +8,000 | +1.3% | 936 |
| 2010/04/28 | 605,000 | 615,000 | 603,000 | 606,000 | -3,000 | -0.5% | 739 |
| 2010/04/27 | 615,000 | 616,000 | 605,000 | 609,000 | -9,000 | -1.5% | 1,088 |
| 2010/04/26 | 600,000 | 622,000 | 600,000 | 618,000 | +19,000 | +3.2% | 1,366 |
| 2010/04/23 | 620,000 | 627,000 | 595,000 | 599,000 | +12,000 | +2% | 3,302 |
| 2010/04/22 | 586,000 | 598,000 | 582,000 | 587,000 | +21,000 | +3.7% | 2,039 |
| 2010/04/21 | 571,000 | 575,000 | 565,000 | 566,000 | -15,000 | -2.6% | 440 |
| 2010/04/20 | 588,000 | 594,000 | 572,000 | 581,000 | +3,000 | +0.5% | 873 |
| 2010/04/19 | 580,000 | 585,000 | 575,000 | 578,000 | -12,000 | -2% | 1,013 |
| 2010/04/16 | 590,000 | 600,000 | 588,000 | 590,000 | -10,000 | -1.7% | 920 |
| 2010/04/15 | 588,000 | 600,000 | 585,000 | 600,000 | +13,000 | +2.2% | 592 |
| 2010/04/14 | 580,000 | 588,000 | 579,000 | 587,000 | +15,000 | +2.6% | 591 |
| 2010/04/13 | 571,000 | 578,000 | 567,000 | 572,000 | +3,000 | +0.5% | 605 |
| 2010/04/12 | 566,000 | 571,000 | 555,000 | 569,000 | +3,000 | +0.5% | 339 |
| 2010/04/09 | 557,000 | 566,000 | 555,000 | 566,000 | +13,000 | +2.4% | 881 |
| 2010/04/08 | 544,000 | 556,000 | 540,000 | 553,000 | +5,000 | +0.9% | 680 |
| 2010/04/07 | 554,000 | 554,000 | 541,000 | 548,000 | -8,000 | -1.4% | 566 |
| 2010/04/06 | 549,000 | 556,000 | 547,000 | 556,000 | +7,000 | +1.3% | 341 |
| 2010/04/05 | 556,000 | 556,000 | 541,000 | 549,000 | +3,000 | +0.5% | 556 |
3401～
3450
件表示中 / 3452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
