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 |
|---|---|---|---|---|---|---|---|
| 2022/09/26 | 152,200 | 153,100 | 150,600 | 150,600 | -3,100 | -2% | 10,571 |
| 2022/09/22 | 153,500 | 154,600 | 152,700 | 153,700 | -1,000 | -0.6% | 10,481 |
| 2022/09/21 | 154,200 | 155,500 | 153,600 | 154,700 | -800 | -0.5% | 10,231 |
| 2022/09/20 | 155,900 | 156,500 | 155,200 | 155,500 | -900 | -0.6% | 11,870 |
| 2022/09/16 | 152,200 | 156,700 | 152,000 | 156,400 | +5,300 | +3.5% | 21,702 |
| 2022/09/15 | 150,100 | 151,300 | 149,400 | 151,100 | +800 | +0.5% | 5,821 |
| 2022/09/14 | 150,500 | 151,300 | 149,800 | 150,300 | -1,700 | -1.1% | 7,114 |
| 2022/09/13 | 152,200 | 152,700 | 151,400 | 152,000 | -400 | -0.3% | 7,296 |
| 2022/09/12 | 153,200 | 153,300 | 152,000 | 152,400 | -800 | -0.5% | 5,020 |
| 2022/09/09 | 152,400 | 153,200 | 151,400 | 153,200 | +700 | +0.5% | 8,279 |
| 2022/09/08 | 151,900 | 153,200 | 151,200 | 152,500 | +1,100 | +0.7% | 8,483 |
| 2022/09/07 | 152,800 | 153,000 | 151,100 | 151,400 | -500 | -0.3% | 7,587 |
| 2022/09/06 | 151,200 | 152,100 | 150,600 | 151,900 | +800 | +0.5% | 4,066 |
| 2022/09/05 | 150,600 | 152,400 | 150,500 | 151,100 | +1,200 | +0.8% | 6,812 |
| 2022/09/02 | 149,000 | 150,600 | 148,800 | 149,900 | +1,300 | +0.9% | 5,576 |
| 2022/09/01 | 148,000 | 149,000 | 146,400 | 148,600 | +400 | +0.3% | 9,037 |
| 2022/08/31 | 150,000 | 150,500 | 148,200 | 148,200 | -1,900 | -1.3% | 15,019 |
| 2022/08/30 | 148,900 | 150,100 | 148,200 | 150,100 | +800 | +0.5% | 6,060 |
| 2022/08/29 | 148,300 | 149,800 | 147,900 | 149,300 | ±0 | ±0% | 7,704 |
| 2022/08/26 | 147,600 | 149,600 | 147,200 | 149,300 | +2,100 | +1.4% | 6,470 |
| 2022/08/25 | 147,000 | 148,100 | 146,800 | 147,200 | +700 | +0.5% | 5,850 |
| 2022/08/24 | 146,400 | 147,600 | 146,200 | 146,500 | +100 | +0.1% | 8,394 |
| 2022/08/23 | 147,000 | 147,600 | 146,000 | 146,400 | -300 | -0.2% | 10,279 |
| 2022/08/22 | 148,000 | 148,100 | 146,400 | 146,700 | -2,800 | -1.9% | 6,970 |
| 2022/08/19 | 148,700 | 149,900 | 148,100 | 149,500 | +800 | +0.5% | 6,490 |
| 2022/08/18 | 147,500 | 149,300 | 146,800 | 148,700 | +1,100 | +0.7% | 6,076 |
| 2022/08/17 | 146,900 | 148,600 | 146,600 | 147,600 | +900 | +0.6% | 4,570 |
| 2022/08/16 | 145,900 | 146,700 | 145,300 | 146,700 | +700 | +0.5% | 5,627 |
| 2022/08/15 | 145,500 | 146,500 | 145,200 | 146,000 | +900 | +0.6% | 4,221 |
| 2022/08/12 | 145,700 | 146,300 | 144,500 | 145,100 | -400 | -0.3% | 4,198 |
| 2022/08/10 | 146,300 | 146,500 | 144,800 | 145,500 | -600 | -0.4% | 4,546 |
| 2022/08/09 | 146,200 | 146,900 | 145,300 | 146,100 | -400 | -0.3% | 7,059 |
| 2022/08/08 | 146,700 | 147,100 | 145,800 | 146,500 | +200 | +0.1% | 3,915 |
| 2022/08/05 | 146,900 | 147,400 | 145,300 | 146,300 | -1,100 | -0.7% | 7,962 |
| 2022/08/04 | 146,800 | 147,500 | 146,600 | 147,400 | +1,200 | +0.8% | 6,982 |
| 2022/08/03 | 146,700 | 147,100 | 144,400 | 146,200 | +100 | +0.1% | 8,146 |
| 2022/08/02 | 147,000 | 147,300 | 145,600 | 146,100 | -700 | -0.5% | 9,990 |
| 2022/08/01 | 145,200 | 147,300 | 144,400 | 146,800 | +1,800 | +1.2% | 11,481 |
| 2022/07/29 | 143,000 | 145,600 | 142,400 | 145,000 | +2,100 | +1.5% | 17,400 |
| 2022/07/28 | 142,000 | 143,100 | 141,700 | 142,900 | +400 | +0.3% | 7,574 |
| 2022/07/27 | 140,800 | 143,200 | 140,300 | 142,500 | +2,200 | +1.6% | 11,291 |
| 2022/07/26 | 140,500 | 141,200 | 139,500 | 140,300 | +1,600 | +1.2% | 6,386 |
| 2022/07/25 | 140,900 | 141,800 | 138,500 | 138,700 | -1,700 | -1.2% | 11,141 |
| 2022/07/22 | 138,400 | 141,100 | 138,400 | 140,400 | +600 | +0.4% | 10,349 |
| 2022/07/21 | 138,100 | 140,000 | 137,600 | 139,800 | +900 | +0.6% | 12,833 |
| 2022/07/20 | 140,500 | 141,100 | 136,600 | 138,900 | -1,300 | -0.9% | 15,083 |
| 2022/07/19 | 139,500 | 140,300 | 138,500 | 140,200 | +2,500 | +1.8% | 8,997 |
| 2022/07/15 | 139,600 | 139,900 | 137,400 | 137,700 | -2,100 | -1.5% | 8,037 |
| 2022/07/14 | 140,000 | 140,500 | 138,700 | 139,800 | -700 | -0.5% | 3,196 |
| 2022/07/13 | 140,900 | 141,500 | 140,300 | 140,500 | -300 | -0.2% | 5,440 |
651～
700
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
