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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/12/08 | 149,100 | 149,300 | 147,800 | 148,600 | -500 | -0.3% | 6,831 |
| 2022/12/07 | 148,700 | 150,400 | 148,300 | 149,100 | +500 | +0.3% | 8,154 |
| 2022/12/06 | 148,300 | 149,000 | 147,500 | 148,600 | +300 | +0.2% | 3,666 |
| 2022/12/05 | 148,700 | 149,000 | 147,100 | 148,300 | -400 | -0.3% | 3,773 |
| 2022/12/02 | 151,200 | 151,200 | 148,700 | 148,700 | -1,400 | -0.9% | 7,249 |
| 2022/12/01 | 154,200 | 154,600 | 149,600 | 150,100 | -4,100 | -2.7% | 7,495 |
| 2022/11/30 | 154,100 | 154,400 | 153,200 | 154,200 | +300 | +0.2% | 8,364 |
| 2022/11/29 | 152,700 | 153,900 | 151,700 | 153,900 | -1,300 | -0.8% | 9,209 |
| 2022/11/28 | 155,200 | 156,300 | 154,700 | 155,200 | ±0 | ±0% | 14,369 |
| 2022/11/25 | 155,800 | 156,300 | 155,100 | 155,200 | -800 | -0.5% | 9,357 |
| 2022/11/24 | 153,600 | 156,200 | 153,400 | 156,000 | +2,400 | +1.6% | 9,796 |
| 2022/11/22 | 153,600 | 154,600 | 153,100 | 153,600 | ±0 | ±0% | 8,094 |
| 2022/11/21 | 152,700 | 154,200 | 152,300 | 153,600 | +600 | +0.4% | 7,565 |
| 2022/11/18 | 152,800 | 153,000 | 152,000 | 153,000 | +900 | +0.6% | 3,547 |
| 2022/11/17 | 151,100 | 152,300 | 151,100 | 152,100 | +1,000 | +0.7% | 3,670 |
| 2022/11/16 | 151,700 | 152,200 | 150,800 | 151,100 | -600 | -0.4% | 4,620 |
| 2022/11/15 | 152,900 | 153,800 | 151,700 | 151,700 | -1,500 | -1% | 7,819 |
| 2022/11/14 | 155,300 | 155,400 | 152,600 | 153,200 | -2,900 | -1.9% | 5,071 |
| 2022/11/11 | 156,100 | 157,600 | 155,300 | 156,100 | +1,700 | +1.1% | 5,688 |
| 2022/11/10 | 154,100 | 155,100 | 153,300 | 154,400 | +100 | +0.1% | 6,171 |
| 2022/11/09 | 154,600 | 155,400 | 154,100 | 154,300 | -900 | -0.6% | 5,204 |
| 2022/11/08 | 154,400 | 155,500 | 154,200 | 155,200 | +1,300 | +0.8% | 4,420 |
| 2022/11/07 | 155,000 | 155,900 | 153,200 | 153,900 | -1,100 | -0.7% | 5,106 |
| 2022/11/04 | 154,800 | 157,000 | 154,200 | 155,000 | -1,300 | -0.8% | 7,987 |
| 2022/11/02 | 158,500 | 158,700 | 155,600 | 156,300 | -2,100 | -1.3% | 10,109 |
| 2022/11/01 | 156,900 | 158,800 | 155,000 | 158,400 | +1,200 | +0.8% | 11,390 |
| 2022/10/31 | 156,700 | 158,500 | 155,900 | 157,200 | +500 | +0.3% | 11,652 |
| 2022/10/28 | 154,600 | 157,400 | 153,800 | 156,700 | +1,200 | +0.8% | 11,460 |
| 2022/10/27 | 153,000 | 155,500 | 152,200 | 155,500 | +1,500 | +1% | 15,160 |
| 2022/10/26 | 148,300 | 154,200 | 147,600 | 154,000 | +6,800 | +4.6% | 14,119 |
| 2022/10/25 | 145,800 | 147,700 | 145,300 | 147,200 | +1,500 | +1% | 9,300 |
| 2022/10/24 | 148,300 | 148,700 | 145,200 | 145,700 | -2,400 | -1.6% | 5,151 |
| 2022/10/21 | 146,800 | 148,500 | 146,800 | 148,100 | +900 | +0.6% | 6,234 |
| 2022/10/20 | 145,500 | 147,800 | 145,400 | 147,200 | +1,300 | +0.9% | 7,467 |
| 2022/10/19 | 147,500 | 147,900 | 145,900 | 145,900 | -1,700 | -1.2% | 6,223 |
| 2022/10/18 | 147,700 | 148,400 | 146,900 | 147,600 | ±0 | ±0% | 7,234 |
| 2022/10/17 | 147,900 | 148,400 | 146,200 | 147,600 | -500 | -0.3% | 5,364 |
| 2022/10/14 | 148,800 | 149,400 | 148,100 | 148,100 | -100 | -0.1% | 7,372 |
| 2022/10/13 | 148,500 | 149,300 | 147,600 | 148,200 | -400 | -0.3% | 5,798 |
| 2022/10/12 | 147,400 | 149,600 | 147,400 | 148,600 | +1,000 | +0.7% | 6,940 |
| 2022/10/11 | 148,900 | 149,000 | 146,600 | 147,600 | -1,600 | -1.1% | 6,180 |
| 2022/10/07 | 149,300 | 151,000 | 148,800 | 149,200 | -1,400 | -0.9% | 7,285 |
| 2022/10/06 | 151,100 | 151,400 | 149,100 | 150,600 | -400 | -0.3% | 6,529 |
| 2022/10/05 | 153,500 | 153,500 | 150,900 | 151,000 | -1,600 | -1% | 6,774 |
| 2022/10/04 | 151,000 | 152,900 | 150,500 | 152,600 | +3,100 | +2.1% | 6,721 |
601～
650
件表示中 / 3710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
