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 |
|---|---|---|---|---|---|---|---|
| 2023/05/26 | 152,900 | 155,900 | 152,700 | 155,700 | +2,200 | +1.4% | 7,921 |
| 2023/05/25 | 153,100 | 154,500 | 152,700 | 153,500 | +200 | +0.1% | 6,872 |
| 2023/05/24 | 154,800 | 155,300 | 153,300 | 153,300 | -1,900 | -1.2% | 5,467 |
| 2023/05/23 | 155,500 | 155,700 | 154,400 | 155,200 | -100 | -0.1% | 4,696 |
| 2023/05/22 | 155,000 | 155,400 | 153,600 | 155,300 | +300 | +0.2% | 6,651 |
| 2023/05/19 | 154,000 | 155,400 | 152,900 | 155,000 | +1,100 | +0.7% | 6,654 |
| 2023/05/18 | 156,300 | 156,300 | 153,800 | 153,900 | -2,000 | -1.3% | 6,233 |
| 2023/05/17 | 154,600 | 155,900 | 153,900 | 155,900 | +1,600 | +1% | 6,615 |
| 2023/05/16 | 153,300 | 154,900 | 152,300 | 154,300 | +1,000 | +0.7% | 5,986 |
| 2023/05/15 | 148,800 | 153,300 | 148,700 | 153,300 | +4,300 | +2.9% | 6,280 |
| 2023/05/12 | 148,900 | 149,200 | 147,800 | 149,000 | +100 | +0.1% | 4,154 |
| 2023/05/11 | 149,300 | 149,700 | 148,100 | 148,900 | -800 | -0.5% | 3,392 |
| 2023/05/10 | 150,600 | 150,900 | 149,300 | 149,700 | -500 | -0.3% | 7,193 |
| 2023/05/09 | 151,300 | 151,800 | 150,200 | 150,200 | -1,000 | -0.7% | 5,737 |
| 2023/05/08 | 151,200 | 151,800 | 150,200 | 151,200 | +1,400 | +0.9% | 6,139 |
| 2023/05/02 | 149,600 | 150,200 | 147,900 | 149,800 | -600 | -0.4% | 5,862 |
| 2023/05/01 | 151,000 | 151,000 | 149,700 | 150,400 | -600 | -0.4% | 4,279 |
| 2023/04/28 | 149,100 | 151,200 | 148,100 | 151,000 | +2,900 | +2% | 6,364 |
| 2023/04/27 | 149,500 | 149,500 | 148,100 | 148,100 | -1,200 | -0.8% | 3,490 |
| 2023/04/26 | 148,700 | 150,200 | 147,900 | 149,300 | +200 | +0.1% | 5,390 |
| 2023/04/25 | 147,800 | 149,500 | 147,000 | 149,100 | +1,300 | +0.9% | 3,455 |
| 2023/04/24 | 148,000 | 148,200 | 147,300 | 147,800 | ±0 | ±0% | 3,364 |
| 2023/04/21 | 147,800 | 148,200 | 147,100 | 147,800 | -100 | -0.1% | 2,950 |
| 2023/04/20 | 147,600 | 148,300 | 146,600 | 147,900 | +500 | +0.3% | 4,236 |
| 2023/04/19 | 146,700 | 147,900 | 145,200 | 147,400 | +400 | +0.3% | 4,659 |
| 2023/04/18 | 145,900 | 147,100 | 145,600 | 147,000 | +1,300 | +0.9% | 5,240 |
| 2023/04/17 | 144,100 | 146,000 | 143,500 | 145,700 | +1,500 | +1% | 5,769 |
| 2023/04/14 | 144,900 | 144,900 | 142,900 | 144,200 | +500 | +0.3% | 5,341 |
| 2023/04/13 | 142,100 | 144,200 | 141,800 | 143,700 | +1,600 | +1.1% | 4,353 |
| 2023/04/12 | 143,100 | 143,800 | 142,100 | 142,100 | -700 | -0.5% | 6,127 |
| 2023/04/11 | 143,500 | 144,100 | 142,600 | 142,800 | -500 | -0.3% | 5,610 |
| 2023/04/10 | 143,300 | 144,100 | 142,300 | 143,300 | -100 | -0.1% | 3,493 |
| 2023/04/07 | 144,200 | 144,600 | 141,200 | 143,400 | -1,200 | -0.8% | 6,289 |
| 2023/04/06 | 145,300 | 145,400 | 144,100 | 144,600 | -700 | -0.5% | 5,805 |
| 2023/04/05 | 147,300 | 147,300 | 144,300 | 145,300 | -1,800 | -1.2% | 6,952 |
| 2023/04/04 | 146,900 | 147,400 | 145,400 | 147,100 | +200 | +0.1% | 8,899 |
| 2023/04/03 | 142,900 | 147,500 | 141,900 | 146,900 | +3,900 | +2.7% | 10,250 |
| 2023/03/31 | 144,800 | 144,800 | 141,100 | 143,000 | -900 | -0.6% | 9,532 |
| 2023/03/30 | 143,800 | 144,600 | 141,000 | 143,900 | +1,900 | +1.3% | 7,234 |
| 2023/03/29 | 141,600 | 143,000 | 140,500 | 142,000 | +600 | +0.4% | 5,318 |
| 2023/03/28 | 139,800 | 141,600 | 138,800 | 141,400 | +2,200 | +1.6% | 5,934 |
| 2023/03/27 | 138,900 | 139,900 | 138,400 | 139,200 | +900 | +0.7% | 4,813 |
| 2023/03/24 | 139,400 | 140,100 | 138,000 | 138,300 | -1,100 | -0.8% | 4,989 |
| 2023/03/23 | 139,300 | 140,200 | 137,900 | 139,400 | -1,400 | -1% | 5,338 |
| 2023/03/22 | 138,200 | 140,900 | 138,100 | 140,800 | +1,400 | +1% | 7,517 |
| 2023/03/20 | 139,100 | 141,200 | 137,900 | 139,400 | +600 | +0.4% | 9,483 |
| 2023/03/17 | 142,700 | 144,300 | 138,500 | 138,800 | -3,600 | -2.5% | 15,289 |
| 2023/03/16 | 143,500 | 144,800 | 141,500 | 142,400 | -2,200 | -1.5% | 9,969 |
| 2023/03/15 | 147,800 | 148,500 | 144,300 | 144,600 | -1,800 | -1.2% | 9,836 |
| 2023/03/14 | 146,500 | 148,200 | 144,700 | 146,400 | -500 | -0.3% | 5,573 |
551～
600
件表示中 / 3768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
