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 |
|---|---|---|---|---|---|---|---|
| 2022/07/12 | 141,400 | 141,400 | 139,100 | 140,800 | +100 | +0.1% | 5,501 |
| 2022/07/11 | 138,200 | 140,800 | 138,100 | 140,700 | +3,900 | +2.9% | 4,346 |
| 2022/07/08 | 138,800 | 138,900 | 136,600 | 136,800 | -2,200 | -1.6% | 8,238 |
| 2022/07/07 | 139,100 | 140,100 | 138,000 | 139,000 | -300 | -0.2% | 6,966 |
| 2022/07/06 | 141,200 | 141,200 | 139,000 | 139,300 | -2,100 | -1.5% | 5,733 |
| 2022/07/05 | 141,300 | 141,900 | 140,200 | 141,400 | ±0 | ±0% | 4,996 |
| 2022/07/04 | 141,000 | 141,900 | 139,500 | 141,400 | +1,600 | +1.1% | 4,694 |
| 2022/07/01 | 143,100 | 143,300 | 138,700 | 139,800 | -2,500 | -1.8% | 6,586 |
| 2022/06/30 | 143,700 | 144,000 | 141,900 | 142,300 | -1,500 | -1% | 6,759 |
| 2022/06/29 | 143,200 | 144,100 | 142,300 | 143,800 | +400 | +0.3% | 10,079 |
| 2022/06/28 | 142,000 | 144,700 | 141,800 | 143,400 | +1,600 | +1.1% | 14,152 |
| 2022/06/27 | 142,100 | 142,800 | 141,100 | 141,800 | +1,100 | +0.8% | 8,751 |
| 2022/06/24 | 140,800 | 141,600 | 140,100 | 140,700 | +300 | +0.2% | 6,061 |
| 2022/06/23 | 141,100 | 144,000 | 139,800 | 140,400 | -700 | -0.5% | 12,251 |
| 2022/06/22 | 143,100 | 143,100 | 140,600 | 141,100 | -200 | -0.1% | 8,408 |
| 2022/06/21 | 141,800 | 141,800 | 140,200 | 141,300 | +1,100 | +0.8% | 5,139 |
| 2022/06/20 | 141,900 | 142,300 | 139,000 | 140,200 | -1,700 | -1.2% | 5,718 |
| 2022/06/17 | 137,800 | 142,700 | 136,900 | 141,900 | +2,400 | +1.7% | 16,703 |
| 2022/06/16 | 136,500 | 140,300 | 136,300 | 139,500 | +4,500 | +3.3% | 10,569 |
| 2022/06/15 | 139,100 | 140,300 | 134,200 | 135,000 | -4,100 | -2.9% | 15,185 |
| 2022/06/14 | 143,700 | 144,300 | 138,900 | 139,100 | -5,700 | -3.9% | 11,930 |
| 2022/06/13 | 146,400 | 146,500 | 144,600 | 144,800 | -1,600 | -1.1% | 5,867 |
| 2022/06/10 | 147,200 | 147,600 | 146,300 | 146,400 | -1,100 | -0.7% | 9,554 |
| 2022/06/09 | 146,900 | 147,900 | 146,600 | 147,500 | +500 | +0.3% | 6,464 |
| 2022/06/08 | 147,400 | 147,400 | 146,500 | 147,000 | -100 | -0.1% | 5,260 |
| 2022/06/07 | 146,100 | 147,100 | 146,000 | 147,100 | +900 | +0.6% | 4,190 |
| 2022/06/06 | 146,600 | 147,200 | 145,200 | 146,200 | +100 | +0.1% | 6,027 |
| 2022/06/03 | 145,600 | 146,700 | 145,200 | 146,100 | +500 | +0.3% | 7,315 |
| 2022/06/02 | 144,900 | 146,100 | 143,900 | 145,600 | +600 | +0.4% | 7,451 |
| 2022/06/01 | 143,100 | 145,500 | 143,100 | 145,000 | +1,200 | +0.8% | 9,598 |
| 2022/05/31 | 144,800 | 145,600 | 143,300 | 143,800 | -1,600 | -1.1% | 23,630 |
| 2022/05/30 | 145,500 | 146,100 | 144,300 | 145,400 | -2,400 | -1.6% | 10,803 |
| 2022/05/27 | 148,000 | 149,000 | 146,200 | 147,800 | -1,200 | -0.8% | 30,357 |
| 2022/05/26 | 148,100 | 151,300 | 147,000 | 149,000 | +1,900 | +1.3% | 12,167 |
| 2022/05/25 | 144,600 | 147,300 | 144,100 | 147,100 | +2,600 | +1.8% | 11,520 |
| 2022/05/24 | 146,500 | 146,700 | 143,800 | 144,500 | -2,300 | -1.6% | 10,493 |
| 2022/05/23 | 146,300 | 147,300 | 145,900 | 146,800 | +700 | +0.5% | 8,823 |
| 2022/05/20 | 147,100 | 147,200 | 145,300 | 146,100 | +100 | +0.1% | 10,464 |
| 2022/05/19 | 145,300 | 146,900 | 144,700 | 146,000 | -900 | -0.6% | 6,212 |
| 2022/05/18 | 145,900 | 147,400 | 144,900 | 146,900 | +1,700 | +1.2% | 10,762 |
| 2022/05/17 | 144,600 | 145,200 | 142,500 | 145,200 | +1,500 | +1% | 6,910 |
| 2022/05/16 | 144,700 | 145,900 | 142,000 | 143,700 | -300 | -0.2% | 10,392 |
| 2022/05/13 | 143,000 | 144,900 | 141,900 | 144,000 | +3,000 | +2.1% | 8,951 |
| 2022/05/12 | 139,200 | 142,000 | 138,700 | 141,000 | +1,000 | +0.7% | 11,521 |
| 2022/05/11 | 140,800 | 142,600 | 139,000 | 140,000 | -2,300 | -1.6% | 14,476 |
| 2022/05/10 | 144,300 | 144,300 | 141,800 | 142,300 | -1,300 | -0.9% | 10,240 |
| 2022/05/09 | 143,900 | 145,300 | 143,300 | 143,600 | -900 | -0.6% | 9,598 |
| 2022/05/06 | 143,400 | 145,200 | 142,800 | 144,500 | +200 | +0.1% | 12,406 |
| 2022/05/02 | 139,100 | 145,500 | 139,100 | 144,300 | +2,200 | +1.5% | 11,774 |
| 2022/04/28 | 144,200 | 144,500 | 141,800 | 142,100 | -2,300 | -1.6% | 16,507 |
701～
750
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
