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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 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 |
| 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 |
851～
900
件表示中 / 3769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
