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 |
|---|---|---|---|---|---|---|---|
| 2022/04/27 | 143,900 | 145,100 | 143,400 | 144,400 | +400 | +0.3% | 6,949 |
| 2022/04/26 | 145,200 | 145,300 | 143,400 | 144,000 | -1,100 | -0.8% | 14,054 |
| 2022/04/25 | 145,100 | 145,500 | 143,700 | 145,100 | +1,000 | +0.7% | 6,474 |
| 2022/04/22 | 143,700 | 144,500 | 142,400 | 144,100 | +1,200 | +0.8% | 6,317 |
| 2022/04/21 | 141,400 | 143,800 | 141,300 | 142,900 | +1,700 | +1.2% | 7,088 |
| 2022/04/20 | 141,100 | 142,300 | 139,700 | 141,200 | +400 | +0.3% | 7,055 |
| 2022/04/19 | 140,600 | 141,400 | 139,500 | 140,800 | -300 | -0.2% | 7,543 |
| 2022/04/18 | 141,300 | 141,700 | 140,400 | 141,100 | -100 | -0.1% | 2,388 |
| 2022/04/15 | 141,600 | 142,500 | 140,700 | 141,200 | +300 | +0.2% | 4,425 |
| 2022/04/14 | 139,600 | 141,000 | 138,800 | 140,900 | +2,000 | +1.4% | 4,559 |
| 2022/04/13 | 140,400 | 140,500 | 138,600 | 138,900 | -600 | -0.4% | 6,960 |
| 2022/04/12 | 141,400 | 141,600 | 139,200 | 139,500 | -100 | -0.1% | 5,138 |
| 2022/04/11 | 138,500 | 140,600 | 137,800 | 139,600 | +1,800 | +1.3% | 4,401 |
| 2022/04/08 | 140,300 | 140,600 | 137,700 | 137,800 | -900 | -0.6% | 8,716 |
| 2022/04/07 | 141,500 | 141,500 | 138,000 | 138,700 | -2,900 | -2% | 8,304 |
| 2022/04/06 | 143,400 | 144,000 | 141,000 | 141,600 | -1,900 | -1.3% | 7,106 |
| 2022/04/05 | 142,500 | 144,200 | 142,000 | 143,500 | +1,100 | +0.8% | 4,449 |
| 2022/04/04 | 145,400 | 145,400 | 140,100 | 142,400 | -200 | -0.1% | 9,530 |
| 2022/04/01 | 140,700 | 143,100 | 139,000 | 142,600 | +1,900 | +1.4% | 10,092 |
| 2022/03/31 | 139,600 | 142,400 | 139,200 | 140,700 | +600 | +0.4% | 10,687 |
| 2022/03/30 | 145,300 | 145,700 | 138,400 | 140,100 | -2,700 | -1.9% | 9,225 |
| 2022/03/29 | 140,500 | 143,200 | 139,800 | 142,800 | +3,600 | +2.6% | 9,481 |
| 2022/03/28 | 136,900 | 139,600 | 136,100 | 139,200 | +4,100 | +3% | 8,449 |
| 2022/03/25 | 136,000 | 136,000 | 134,500 | 135,100 | -1,100 | -0.8% | 6,292 |
| 2022/03/24 | 134,600 | 136,200 | 133,500 | 136,200 | +1,100 | +0.8% | 7,794 |
| 2022/03/23 | 137,400 | 137,800 | 134,100 | 135,100 | -700 | -0.5% | 6,818 |
| 2022/03/22 | 132,400 | 136,200 | 131,100 | 135,800 | +3,200 | +2.4% | 7,801 |
| 2022/03/18 | 131,500 | 133,400 | 131,100 | 132,600 | +2,500 | +1.9% | 10,252 |
| 2022/03/17 | 128,900 | 130,800 | 128,500 | 130,100 | +2,200 | +1.7% | 6,530 |
| 2022/03/16 | 124,100 | 128,800 | 123,700 | 127,900 | +4,200 | +3.4% | 12,720 |
| 2022/03/15 | 125,200 | 125,300 | 122,900 | 123,700 | -1,000 | -0.8% | 8,825 |
| 2022/03/14 | 125,700 | 126,400 | 124,600 | 124,700 | -800 | -0.6% | 11,726 |
| 2022/03/11 | 126,600 | 128,600 | 125,400 | 125,500 | -1,600 | -1.3% | 10,402 |
| 2022/03/10 | 126,900 | 128,100 | 125,800 | 127,100 | +3,200 | +2.6% | 8,319 |
| 2022/03/09 | 124,900 | 126,900 | 123,500 | 123,900 | -700 | -0.6% | 10,147 |
| 2022/03/08 | 126,400 | 127,000 | 124,200 | 124,600 | -2,100 | -1.7% | 10,946 |
| 2022/03/07 | 129,400 | 129,600 | 126,200 | 126,700 | -3,300 | -2.5% | 11,718 |
| 2022/03/04 | 130,500 | 130,700 | 128,700 | 130,000 | -200 | -0.2% | 11,478 |
| 2022/03/03 | 132,900 | 133,200 | 130,200 | 130,200 | -1,900 | -1.4% | 10,335 |
| 2022/03/02 | 133,000 | 133,400 | 131,600 | 132,100 | -1,100 | -0.8% | 8,696 |
| 2022/03/01 | 132,200 | 133,600 | 131,600 | 133,200 | +1,700 | +1.3% | 7,810 |
| 2022/02/28 | 131,500 | 132,000 | 130,300 | 131,500 | +600 | +0.5% | 11,938 |
| 2022/02/25 | 130,900 | 131,800 | 129,600 | 130,900 | -700 | -0.5% | 8,419 |
| 2022/02/24 | 132,800 | 134,000 | 129,600 | 131,600 | -900 | -0.7% | 16,869 |
| 2022/02/22 | 132,200 | 133,000 | 129,300 | 132,500 | -1,900 | -1.4% | 11,598 |
| 2022/02/21 | 135,000 | 135,600 | 133,900 | 134,400 | -700 | -0.5% | 4,627 |
| 2022/02/18 | 134,300 | 135,600 | 133,000 | 135,100 | +400 | +0.3% | 5,979 |
| 2022/02/17 | 136,200 | 136,200 | 133,100 | 134,700 | +500 | +0.4% | 5,938 |
| 2022/02/16 | 131,300 | 134,400 | 131,300 | 134,200 | +3,900 | +3% | 9,398 |
| 2022/02/15 | 132,800 | 132,800 | 129,700 | 130,300 | -1,500 | -1.1% | 11,739 |
751～
800
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
