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 |
|---|---|---|---|---|---|---|---|
| 2023/02/21 | 150,900 | 150,900 | 149,300 | 149,700 | -1,200 | -0.8% | 4,606 |
| 2023/02/20 | 149,900 | 151,100 | 149,700 | 150,900 | +900 | +0.6% | 2,933 |
| 2023/02/17 | 149,500 | 150,400 | 148,800 | 150,000 | ±0 | ±0% | 3,059 |
| 2023/02/16 | 149,800 | 150,600 | 148,900 | 150,000 | +1,400 | +0.9% | 2,933 |
| 2023/02/15 | 148,300 | 149,100 | 147,400 | 148,600 | -500 | -0.3% | 5,413 |
| 2023/02/14 | 147,300 | 149,100 | 146,800 | 149,100 | +2,100 | +1.4% | 4,179 |
| 2023/02/13 | 147,700 | 148,500 | 146,300 | 147,000 | -900 | -0.6% | 3,749 |
| 2023/02/10 | 149,200 | 149,500 | 147,000 | 147,900 | -1,500 | -1% | 6,465 |
| 2023/02/09 | 149,600 | 150,700 | 149,100 | 149,400 | -1,000 | -0.7% | 5,450 |
| 2023/02/08 | 149,900 | 150,900 | 149,200 | 150,400 | -400 | -0.3% | 4,019 |
| 2023/02/07 | 150,100 | 151,500 | 149,900 | 150,800 | -200 | -0.1% | 4,980 |
| 2023/02/06 | 150,000 | 151,300 | 149,400 | 151,000 | +1,400 | +0.9% | 3,982 |
| 2023/02/03 | 148,400 | 149,800 | 148,000 | 149,600 | +1,500 | +1% | 4,893 |
| 2023/02/02 | 149,500 | 150,200 | 148,100 | 148,100 | -1,000 | -0.7% | 3,949 |
| 2023/02/01 | 148,800 | 150,000 | 148,700 | 149,100 | +1,300 | +0.9% | 5,315 |
| 2023/01/31 | 153,500 | 153,500 | 147,400 | 147,800 | -5,700 | -3.7% | 8,928 |
| 2023/01/30 | 152,700 | 153,600 | 152,000 | 153,500 | +700 | +0.5% | 5,927 |
| 2023/01/27 | 150,500 | 152,900 | 150,000 | 152,800 | +3,300 | +2.2% | 6,441 |
| 2023/01/26 | 150,000 | 150,600 | 149,000 | 149,500 | -300 | -0.2% | 5,066 |
| 2023/01/25 | 150,600 | 152,400 | 149,300 | 149,800 | -800 | -0.5% | 7,677 |
| 2023/01/24 | 150,000 | 151,500 | 149,500 | 150,600 | +600 | +0.4% | 6,724 |
| 2023/01/23 | 147,900 | 150,500 | 147,900 | 150,000 | +1,700 | +1.1% | 7,220 |
| 2023/01/20 | 142,300 | 149,200 | 142,300 | 148,300 | +4,500 | +3.1% | 13,569 |
| 2023/01/19 | 146,700 | 146,700 | 143,000 | 143,800 | -3,200 | -2.2% | 9,465 |
| 2023/01/18 | 145,400 | 150,600 | 144,400 | 147,000 | +3,100 | +2.2% | 14,336 |
| 2023/01/17 | 146,200 | 146,700 | 143,400 | 143,900 | -2,800 | -1.9% | 13,060 |
| 2023/01/16 | 146,700 | 148,600 | 146,300 | 146,700 | -600 | -0.4% | 5,285 |
| 2023/01/13 | 150,000 | 150,400 | 147,200 | 147,300 | -1,700 | -1.1% | 8,822 |
| 2023/01/12 | 149,700 | 149,700 | 148,300 | 149,000 | -1,700 | -1.1% | 6,963 |
| 2023/01/11 | 150,200 | 151,100 | 149,900 | 150,700 | +500 | +0.3% | 5,557 |
| 2023/01/10 | 149,000 | 150,700 | 148,700 | 150,200 | +1,400 | +0.9% | 4,179 |
| 2023/01/06 | 148,500 | 150,300 | 147,500 | 148,800 | -600 | -0.4% | 7,622 |
| 2023/01/05 | 150,200 | 150,900 | 147,700 | 149,400 | -400 | -0.3% | 11,592 |
| 2023/01/04 | 150,300 | 151,200 | 149,300 | 149,800 | -800 | -0.5% | 4,411 |
| 2022/12/30 | 149,400 | 151,500 | 149,200 | 150,600 | +1,200 | +0.8% | 5,392 |
| 2022/12/29 | 149,500 | 150,300 | 148,800 | 149,400 | -1,400 | -0.9% | 6,239 |
| 2022/12/28 | 150,600 | 151,500 | 149,700 | 150,800 | -100 | -0.1% | 5,479 |
| 2022/12/27 | 148,500 | 151,000 | 147,600 | 150,900 | +2,500 | +1.7% | 5,404 |
| 2022/12/26 | 146,400 | 148,900 | 146,200 | 148,400 | +2,100 | +1.4% | 5,300 |
| 2022/12/23 | 148,000 | 148,000 | 145,200 | 146,300 | -1,400 | -0.9% | 5,466 |
| 2022/12/22 | 146,400 | 148,300 | 145,500 | 147,700 | +900 | +0.6% | 7,351 |
| 2022/12/21 | 143,600 | 147,300 | 143,200 | 146,800 | +3,700 | +2.6% | 13,750 |
| 2022/12/20 | 152,200 | 152,500 | 141,200 | 143,100 | -8,600 | -5.7% | 15,846 |
| 2022/12/19 | 153,700 | 153,700 | 151,200 | 151,700 | -2,100 | -1.4% | 4,811 |
| 2022/12/16 | 151,500 | 154,000 | 151,100 | 153,800 | +2,200 | +1.5% | 13,837 |
| 2022/12/15 | 150,800 | 152,000 | 150,100 | 151,600 | +1,300 | +0.9% | 6,888 |
| 2022/12/14 | 148,300 | 150,600 | 148,300 | 150,300 | +2,000 | +1.3% | 6,799 |
| 2022/12/13 | 148,800 | 149,300 | 147,800 | 148,300 | -500 | -0.3% | 2,658 |
| 2022/12/12 | 149,100 | 149,400 | 147,900 | 148,800 | -300 | -0.2% | 3,655 |
| 2022/12/09 | 148,800 | 149,800 | 148,700 | 149,100 | +500 | +0.3% | 6,997 |
551～
600
件表示中 / 3705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
