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 |
|---|---|---|---|---|---|---|---|
| 2021/05/13 | 162,800 | 163,600 | 161,600 | 162,300 | -2,100 | -1.3% | 7,546 |
| 2021/05/12 | 163,000 | 164,600 | 162,300 | 164,400 | +700 | +0.4% | 9,828 |
| 2021/05/11 | 163,600 | 164,900 | 162,700 | 163,700 | -900 | -0.5% | 9,134 |
| 2021/05/10 | 164,600 | 165,200 | 163,200 | 164,600 | -400 | -0.2% | 9,206 |
| 2021/05/07 | 166,500 | 166,800 | 164,300 | 165,000 | -2,600 | -1.6% | 9,408 |
| 2021/05/06 | 165,200 | 168,000 | 164,400 | 167,600 | +4,200 | +2.6% | 13,733 |
| 2021/04/30 | 165,100 | 165,200 | 162,400 | 163,400 | -1,300 | -0.8% | 11,737 |
| 2021/04/28 | 164,300 | 165,300 | 162,500 | 164,700 | +100 | +0.1% | 10,793 |
| 2021/04/27 | 164,500 | 165,600 | 162,700 | 164,600 | +2,000 | +1.2% | 12,552 |
| 2021/04/26 | 161,300 | 163,100 | 160,300 | 162,600 | +1,800 | +1.1% | 8,844 |
| 2021/04/23 | 158,800 | 160,800 | 158,500 | 160,800 | +2,000 | +1.3% | 8,290 |
| 2021/04/22 | 158,100 | 160,300 | 157,400 | 158,800 | +2,900 | +1.9% | 9,703 |
| 2021/04/21 | 156,000 | 157,100 | 155,300 | 155,900 | -1,400 | -0.9% | 10,123 |
| 2021/04/20 | 158,600 | 159,000 | 156,700 | 157,300 | -800 | -0.5% | 10,226 |
| 2021/04/19 | 160,300 | 161,100 | 157,700 | 158,100 | -1,400 | -0.9% | 7,505 |
| 2021/04/16 | 161,100 | 161,200 | 157,700 | 159,500 | -600 | -0.4% | 12,980 |
| 2021/04/15 | 162,700 | 162,800 | 159,800 | 160,100 | -1,800 | -1.1% | 13,054 |
| 2021/04/14 | 160,400 | 162,300 | 159,900 | 161,900 | +1,500 | +0.9% | 10,498 |
| 2021/04/13 | 161,000 | 162,200 | 159,600 | 160,400 | +400 | +0.3% | 12,557 |
| 2021/04/12 | 162,900 | 162,900 | 159,400 | 160,000 | -300 | -0.2% | 9,316 |
| 2021/04/09 | 161,500 | 162,100 | 159,600 | 160,300 | +1,900 | +1.2% | 13,384 |
| 2021/04/08 | 160,500 | 161,200 | 158,400 | 158,400 | -3,800 | -2.3% | 14,817 |
| 2021/04/07 | 161,500 | 163,100 | 160,500 | 162,200 | +4,300 | +2.7% | 19,069 |
| 2021/04/06 | 159,900 | 159,900 | 156,400 | 157,900 | -1,100 | -0.7% | 12,117 |
| 2021/04/05 | 156,000 | 159,000 | 155,000 | 159,000 | +4,400 | +2.8% | 13,921 |
| 2021/04/02 | 151,000 | 154,700 | 150,500 | 154,600 | +3,100 | +2% | 14,182 |
| 2021/04/01 | 150,500 | 152,500 | 149,500 | 151,500 | +2,900 | +2% | 24,104 |
| 2021/03/31 | 150,300 | 152,600 | 148,400 | 148,600 | -700 | -0.5% | 20,519 |
| 2021/03/30 | 149,000 | 151,200 | 148,700 | 149,300 | +1,000 | +0.7% | 12,517 |
| 2021/03/29 | 149,700 | 150,100 | 147,600 | 148,300 | -600 | -0.4% | 9,560 |
| 2021/03/26 | 148,400 | 150,700 | 148,300 | 148,900 | +2,400 | +1.6% | 12,239 |
| 2021/03/25 | 146,900 | 149,500 | 146,500 | 146,500 | -200 | -0.1% | 8,486 |
| 2021/03/24 | 150,500 | 150,500 | 146,600 | 146,700 | -3,200 | -2.1% | 9,490 |
| 2021/03/23 | 150,300 | 151,800 | 149,900 | 149,900 | -900 | -0.6% | 9,944 |
| 2021/03/22 | 150,100 | 152,600 | 150,000 | 150,800 | +700 | +0.5% | 7,503 |
| 2021/03/19 | 149,900 | 153,000 | 149,400 | 150,100 | +100 | +0.1% | 36,358 |
| 2021/03/18 | 150,600 | 151,300 | 149,700 | 150,000 | +600 | +0.4% | 8,381 |
| 2021/03/17 | 148,600 | 150,500 | 147,400 | 149,400 | +600 | +0.4% | 14,276 |
| 2021/03/16 | 147,600 | 149,800 | 147,200 | 148,800 | +1,700 | +1.2% | 22,053 |
| 2021/03/15 | 148,000 | 148,500 | 145,100 | 147,100 | -700 | -0.5% | 20,390 |
| 2021/03/12 | 146,000 | 148,000 | 145,700 | 147,800 | -700 | -0.5% | 21,785 |
| 2021/03/11 | 147,800 | 148,500 | 146,200 | 148,500 | +2,100 | +1.4% | 13,963 |
| 2021/03/10 | 147,200 | 147,500 | 145,600 | 146,400 | +500 | +0.3% | 10,678 |
| 2021/03/09 | 147,500 | 149,300 | 144,900 | 145,900 | -400 | -0.3% | 21,120 |
| 2021/03/08 | 146,000 | 148,100 | 144,900 | 146,300 | +1,000 | +0.7% | 11,649 |
| 2021/03/05 | 147,900 | 147,900 | 143,600 | 145,300 | -1,800 | -1.2% | 10,601 |
| 2021/03/04 | 146,600 | 148,400 | 145,800 | 147,100 | +100 | +0.1% | 10,219 |
| 2021/03/03 | 148,000 | 148,700 | 145,200 | 147,000 | +900 | +0.6% | 10,638 |
| 2021/03/02 | 147,200 | 149,200 | 145,800 | 146,100 | +100 | +0.1% | 13,643 |
| 2021/03/01 | 147,200 | 149,600 | 146,000 | 146,000 | -200 | -0.1% | 10,649 |
1051～
1100
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
