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 |
|---|---|---|---|---|---|---|---|
| 2022/02/14 | 131,500 | 132,700 | 131,000 | 131,800 | -2,500 | -1.9% | 6,392 |
| 2022/02/10 | 133,000 | 134,600 | 132,000 | 134,300 | +1,700 | +1.3% | 11,611 |
| 2022/02/09 | 130,000 | 133,300 | 128,800 | 132,600 | +2,100 | +1.6% | 8,826 |
| 2022/02/08 | 131,200 | 132,700 | 130,100 | 130,500 | -700 | -0.5% | 9,679 |
| 2022/02/07 | 132,300 | 132,600 | 130,600 | 131,200 | -1,100 | -0.8% | 7,366 |
| 2022/02/04 | 134,500 | 135,900 | 132,300 | 132,300 | -2,200 | -1.6% | 9,216 |
| 2022/02/03 | 132,500 | 135,100 | 132,000 | 134,500 | +2,100 | +1.6% | 6,170 |
| 2022/02/02 | 132,700 | 133,200 | 132,000 | 132,400 | +200 | +0.2% | 6,978 |
| 2022/02/01 | 136,000 | 136,700 | 131,300 | 132,200 | -3,300 | -2.4% | 13,096 |
| 2022/01/31 | 137,300 | 137,500 | 134,600 | 135,500 | +700 | +0.5% | 11,342 |
| 2022/01/28 | 133,500 | 135,600 | 131,900 | 134,800 | +700 | +0.5% | 13,619 |
| 2022/01/27 | 133,500 | 134,300 | 130,100 | 134,100 | +600 | +0.4% | 17,500 |
| 2022/01/26 | 131,000 | 133,800 | 129,900 | 133,500 | +3,900 | +3% | 13,713 |
| 2022/01/25 | 129,100 | 131,500 | 128,400 | 129,600 | +600 | +0.5% | 18,367 |
| 2022/01/24 | 128,300 | 129,800 | 125,700 | 129,000 | +1,200 | +0.9% | 12,416 |
| 2022/01/21 | 125,500 | 128,400 | 120,700 | 127,800 | +1,600 | +1.3% | 25,318 |
| 2022/01/20 | 131,700 | 132,500 | 126,000 | 126,200 | -6,200 | -4.7% | 26,055 |
| 2022/01/19 | 138,400 | 139,400 | 132,300 | 132,400 | -4,600 | -3.4% | 21,044 |
| 2022/01/18 | 138,800 | 138,800 | 136,400 | 137,000 | -1,200 | -0.9% | 8,040 |
| 2022/01/17 | 138,900 | 140,200 | 137,600 | 138,200 | -600 | -0.4% | 9,668 |
| 2022/01/14 | 139,600 | 140,300 | 138,500 | 138,800 | +300 | +0.2% | 12,863 |
| 2022/01/13 | 138,900 | 139,800 | 138,400 | 138,500 | +300 | +0.2% | 6,349 |
| 2022/01/12 | 136,200 | 138,900 | 136,200 | 138,200 | +1,400 | +1% | 8,087 |
| 2022/01/11 | 137,800 | 138,000 | 135,700 | 136,800 | +900 | +0.7% | 8,591 |
| 2022/01/07 | 135,100 | 136,900 | 134,900 | 135,900 | +600 | +0.4% | 8,568 |
| 2022/01/06 | 137,300 | 137,600 | 135,100 | 135,300 | -1,800 | -1.3% | 7,817 |
| 2022/01/05 | 139,500 | 140,300 | 137,000 | 137,100 | -1,500 | -1.1% | 11,433 |
| 2022/01/04 | 137,500 | 138,700 | 135,000 | 138,600 | +3,400 | +2.5% | 9,522 |
| 2021/12/30 | 136,400 | 137,100 | 135,200 | 135,200 | -1,400 | -1% | 5,850 |
| 2021/12/29 | 134,700 | 136,800 | 134,500 | 136,600 | +2,500 | +1.9% | 8,818 |
| 2021/12/28 | 134,900 | 135,200 | 134,000 | 134,100 | -100 | -0.1% | 5,215 |
| 2021/12/27 | 134,800 | 134,900 | 133,100 | 134,200 | -500 | -0.4% | 4,722 |
| 2021/12/24 | 135,500 | 135,500 | 134,300 | 134,700 | -500 | -0.4% | 5,703 |
| 2021/12/23 | 135,000 | 135,600 | 134,700 | 135,200 | +300 | +0.2% | 3,771 |
| 2021/12/22 | 135,000 | 135,600 | 134,200 | 134,900 | -200 | -0.1% | 6,378 |
| 2021/12/21 | 136,300 | 137,100 | 134,600 | 135,100 | -1,400 | -1% | 10,103 |
| 2021/12/20 | 139,300 | 139,800 | 136,400 | 136,500 | -3,700 | -2.6% | 15,598 |
| 2021/12/17 | 138,000 | 140,300 | 137,700 | 140,200 | +1,600 | +1.2% | 24,168 |
| 2021/12/16 | 139,000 | 139,200 | 138,000 | 138,600 | -500 | -0.4% | 6,558 |
| 2021/12/15 | 138,700 | 139,200 | 137,600 | 139,100 | +1,100 | +0.8% | 8,201 |
| 2021/12/14 | 140,100 | 140,500 | 137,700 | 138,000 | -2,800 | -2% | 13,983 |
| 2021/12/13 | 141,800 | 142,500 | 140,600 | 140,800 | -1,400 | -1% | 7,205 |
| 2021/12/10 | 143,700 | 143,800 | 141,000 | 142,200 | -1,500 | -1% | 15,304 |
| 2021/12/09 | 141,900 | 144,000 | 141,600 | 143,700 | +500 | +0.3% | 18,323 |
| 2021/12/08 | 142,500 | 144,000 | 142,400 | 143,200 | +600 | +0.4% | 13,437 |
| 2021/12/07 | 140,600 | 142,900 | 140,600 | 142,600 | +2,100 | +1.5% | 11,391 |
| 2021/12/06 | 141,600 | 143,300 | 140,200 | 140,500 | -1,700 | -1.2% | 10,529 |
| 2021/12/03 | 139,700 | 143,300 | 139,700 | 142,200 | +2,500 | +1.8% | 14,468 |
| 2021/12/02 | 141,600 | 143,000 | 139,500 | 139,700 | -1,900 | -1.3% | 16,863 |
| 2021/12/01 | 143,600 | 144,700 | 140,400 | 141,600 | -3,000 | -2.1% | 54,581 |
801～
850
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
