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 |
|---|---|---|---|---|---|---|---|
| 2021/09/15 | 155,900 | 156,700 | 153,300 | 154,300 | -2,200 | -1.4% | 6,680 |
| 2021/09/14 | 154,400 | 156,500 | 154,100 | 156,500 | +2,500 | +1.6% | 6,726 |
| 2021/09/13 | 154,200 | 154,800 | 152,800 | 154,000 | -400 | -0.3% | 5,355 |
| 2021/09/10 | 156,400 | 156,700 | 154,000 | 154,400 | -300 | -0.2% | 9,963 |
| 2021/09/09 | 156,200 | 157,200 | 154,700 | 154,700 | -2,200 | -1.4% | 5,722 |
| 2021/09/08 | 157,500 | 157,800 | 156,200 | 156,900 | -900 | -0.6% | 8,217 |
| 2021/09/07 | 158,400 | 158,400 | 157,000 | 157,800 | +500 | +0.3% | 7,032 |
| 2021/09/06 | 156,400 | 157,600 | 156,400 | 157,300 | +2,100 | +1.4% | 4,568 |
| 2021/09/03 | 155,500 | 157,100 | 154,700 | 155,200 | -800 | -0.5% | 6,410 |
| 2021/09/02 | 157,300 | 157,900 | 155,000 | 156,000 | -600 | -0.4% | 7,388 |
| 2021/09/01 | 156,600 | 157,600 | 156,200 | 156,600 | +1,000 | +0.6% | 7,151 |
| 2021/08/31 | 159,300 | 159,600 | 155,600 | 155,600 | -4,400 | -2.8% | 10,696 |
| 2021/08/30 | 159,600 | 160,100 | 156,900 | 160,000 | +700 | +0.4% | 11,107 |
| 2021/08/27 | 156,700 | 159,900 | 156,200 | 159,300 | +3,900 | +2.5% | 14,097 |
| 2021/08/26 | 153,900 | 155,700 | 153,400 | 155,400 | +1,900 | +1.2% | 11,146 |
| 2021/08/25 | 153,800 | 155,100 | 153,400 | 153,500 | -900 | -0.6% | 6,274 |
| 2021/08/24 | 153,900 | 156,500 | 153,900 | 154,400 | +900 | +0.6% | 8,311 |
| 2021/08/23 | 155,100 | 156,100 | 153,400 | 153,500 | -1,800 | -1.2% | 10,960 |
| 2021/08/20 | 157,200 | 158,300 | 154,100 | 155,300 | -2,500 | -1.6% | 7,544 |
| 2021/08/19 | 160,800 | 161,100 | 157,300 | 157,800 | -3,500 | -2.2% | 6,579 |
| 2021/08/18 | 160,700 | 161,900 | 160,400 | 161,300 | +500 | +0.3% | 5,193 |
| 2021/08/17 | 160,400 | 161,900 | 160,400 | 160,800 | +300 | +0.2% | 7,152 |
| 2021/08/16 | 160,900 | 161,800 | 159,500 | 160,500 | +100 | +0.1% | 6,258 |
| 2021/08/13 | 161,000 | 162,600 | 160,400 | 160,400 | -400 | -0.2% | 6,088 |
| 2021/08/12 | 163,300 | 163,400 | 160,700 | 160,800 | -2,200 | -1.3% | 7,292 |
| 2021/08/11 | 163,500 | 164,300 | 162,500 | 163,000 | +100 | +0.1% | 8,956 |
| 2021/08/10 | 164,700 | 164,700 | 162,500 | 162,900 | +100 | +0.1% | 14,859 |
| 2021/08/06 | 161,500 | 163,500 | 161,500 | 162,800 | -200 | -0.1% | 11,387 |
| 2021/08/05 | 162,100 | 163,700 | 161,200 | 163,000 | +2,000 | +1.2% | 9,295 |
| 2021/08/04 | 161,700 | 162,400 | 160,900 | 161,000 | -1,300 | -0.8% | 5,697 |
| 2021/08/03 | 163,400 | 164,300 | 162,300 | 162,300 | -200 | -0.1% | 7,385 |
| 2021/08/02 | 161,100 | 163,400 | 161,000 | 162,500 | +1,400 | +0.9% | 7,148 |
| 2021/07/30 | 162,000 | 163,500 | 160,800 | 161,100 | -1,700 | -1% | 10,164 |
| 2021/07/29 | 160,200 | 164,000 | 159,900 | 162,800 | +2,100 | +1.3% | 33,868 |
| 2021/07/28 | 159,300 | 161,600 | 159,100 | 160,700 | +1,700 | +1.1% | 9,505 |
| 2021/07/27 | 158,100 | 160,400 | 157,800 | 159,000 | +2,300 | +1.5% | 14,490 |
| 2021/07/26 | 161,600 | 161,700 | 156,700 | 156,700 | -3,400 | -2.1% | 12,195 |
| 2021/07/21 | 163,400 | 165,000 | 159,800 | 160,100 | -3,200 | -2% | 8,055 |
| 2021/07/20 | 163,400 | 164,900 | 161,800 | 163,300 | -1,900 | -1.2% | 8,310 |
| 2021/07/19 | 165,200 | 166,300 | 164,600 | 165,200 | -700 | -0.4% | 6,510 |
| 2021/07/16 | 166,200 | 167,500 | 165,700 | 165,900 | +100 | +0.1% | 4,365 |
| 2021/07/15 | 168,800 | 169,500 | 165,600 | 165,800 | -2,400 | -1.4% | 7,114 |
| 2021/07/14 | 168,500 | 169,000 | 167,400 | 168,200 | -700 | -0.4% | 8,657 |
| 2021/07/13 | 169,100 | 171,300 | 168,700 | 168,900 | -300 | -0.2% | 9,679 |
| 2021/07/12 | 169,400 | 169,500 | 167,700 | 169,200 | +1,000 | +0.6% | 8,412 |
| 2021/07/09 | 164,900 | 168,600 | 164,400 | 168,200 | +3,100 | +1.9% | 19,564 |
| 2021/07/08 | 164,800 | 165,400 | 163,400 | 165,100 | +200 | +0.1% | 9,695 |
| 2021/07/07 | 164,400 | 165,900 | 164,300 | 164,900 | -200 | -0.1% | 10,819 |
| 2021/07/06 | 162,900 | 165,200 | 162,200 | 165,100 | +2,500 | +1.5% | 12,377 |
| 2021/07/05 | 160,900 | 163,000 | 160,600 | 162,600 | +1,700 | +1.1% | 8,073 |
901～
950
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
