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 |
|---|---|---|---|---|---|---|---|
| 2021/07/26 | 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 |
| 2021/07/02 | 160,600 | 161,500 | 160,500 | 160,900 | +1,200 | +0.8% | 5,958 |
| 2021/07/01 | 161,500 | 162,200 | 159,500 | 159,700 | -1,000 | -0.6% | 8,327 |
| 2021/06/30 | 161,800 | 163,000 | 160,300 | 160,700 | -900 | -0.6% | 8,317 |
| 2021/06/29 | 162,100 | 162,700 | 161,300 | 161,600 | -900 | -0.6% | 7,617 |
| 2021/06/28 | 162,700 | 162,800 | 161,800 | 162,500 | -400 | -0.2% | 6,753 |
| 2021/06/25 | 163,000 | 163,300 | 161,800 | 162,900 | +200 | +0.1% | 9,056 |
| 2021/06/24 | 163,100 | 163,400 | 161,200 | 162,700 | -400 | -0.2% | 9,704 |
| 2021/06/23 | 162,400 | 163,800 | 162,100 | 163,100 | +400 | +0.2% | 11,389 |
| 2021/06/22 | 160,700 | 162,900 | 160,300 | 162,700 | +2,400 | +1.5% | 16,609 |
| 2021/06/21 | 157,300 | 160,500 | 157,300 | 160,300 | +2,200 | +1.4% | 12,242 |
| 2021/06/18 | 157,500 | 160,000 | 156,900 | 158,100 | +500 | +0.3% | 41,231 |
| 2021/06/17 | 159,100 | 160,400 | 157,400 | 157,600 | -1,600 | -1% | 14,780 |
| 2021/06/16 | 158,300 | 160,300 | 158,200 | 159,200 | +1,000 | +0.6% | 12,084 |
| 2021/06/15 | 160,100 | 161,000 | 157,900 | 158,200 | -1,800 | -1.1% | 9,387 |
| 2021/06/14 | 162,300 | 163,000 | 159,600 | 160,000 | -1,600 | -1% | 7,177 |
| 2021/06/11 | 161,700 | 162,700 | 160,200 | 161,600 | +600 | +0.4% | 15,932 |
| 2021/06/10 | 162,500 | 163,100 | 160,600 | 161,000 | -1,400 | -0.9% | 7,439 |
| 2021/06/09 | 161,600 | 163,300 | 161,400 | 162,400 | +800 | +0.5% | 9,157 |
| 2021/06/08 | 161,000 | 162,000 | 161,000 | 161,600 | +100 | +0.1% | 7,841 |
| 2021/06/07 | 158,700 | 161,900 | 158,500 | 161,500 | +3,300 | +2.1% | 10,787 |
| 2021/06/04 | 160,100 | 160,600 | 158,200 | 158,200 | -1,300 | -0.8% | 8,883 |
| 2021/06/03 | 159,700 | 161,600 | 159,300 | 159,500 | -600 | -0.4% | 9,470 |
| 2021/06/02 | 158,900 | 161,300 | 158,600 | 160,100 | +1,800 | +1.1% | 12,757 |
| 2021/06/01 | 156,600 | 158,300 | 156,600 | 158,300 | +1,300 | +0.8% | 8,646 |
| 2021/05/31 | 157,200 | 157,900 | 156,400 | 157,000 | -600 | -0.4% | 7,032 |
| 2021/05/28 | 158,000 | 158,500 | 157,200 | 157,600 | -4,500 | -2.8% | 12,696 |
| 2021/05/27 | 162,500 | 163,000 | 159,900 | 162,100 | -1,600 | -1% | 25,637 |
| 2021/05/26 | 163,100 | 164,100 | 163,100 | 163,700 | +800 | +0.5% | 7,395 |
| 2021/05/25 | 164,800 | 165,200 | 162,700 | 162,900 | -1,600 | -1% | 7,635 |
| 2021/05/24 | 162,300 | 164,600 | 162,000 | 164,500 | +2,300 | +1.4% | 4,536 |
| 2021/05/21 | 163,400 | 164,100 | 162,200 | 162,200 | -1,700 | -1% | 8,530 |
| 2021/05/20 | 163,000 | 164,000 | 161,700 | 163,900 | +500 | +0.3% | 12,735 |
| 2021/05/19 | 163,700 | 164,500 | 160,800 | 163,400 | ±0 | ±0% | 11,728 |
| 2021/05/18 | 164,800 | 164,800 | 162,800 | 163,400 | +1,100 | +0.7% | 8,109 |
| 2021/05/17 | 163,200 | 164,300 | 162,000 | 162,300 | +1,700 | +1.1% | 10,022 |
| 2021/05/14 | 162,200 | 165,000 | 160,600 | 160,600 | -1,700 | -1% | 14,873 |
1001～
1050
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
