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 |
---|---|---|---|---|---|---|---|
2020/09/30 | 119,300 | 120,000 | 116,400 | 116,700 | -4,300 | -3.6% | 23,763 |
2020/09/29 | 119,300 | 121,700 | 118,900 | 121,000 | +1,700 | +1.4% | 14,644 |
2020/09/28 | 117,100 | 119,400 | 114,900 | 119,300 | +2,000 | +1.7% | 18,178 |
2020/09/25 | 114,500 | 117,500 | 113,900 | 117,300 | +4,500 | +4% | 23,990 |
2020/09/24 | 111,700 | 114,400 | 111,700 | 112,800 | +400 | +0.4% | 15,154 |
2020/09/23 | 112,700 | 114,700 | 112,100 | 112,400 | -300 | -0.3% | 18,465 |
2020/09/18 | 117,400 | 117,700 | 111,200 | 112,700 | -3,000 | -2.6% | 42,622 |
2020/09/17 | 115,000 | 116,600 | 114,700 | 115,700 | +600 | +0.5% | 16,132 |
2020/09/16 | 113,000 | 115,700 | 111,800 | 115,100 | +2,800 | +2.5% | 12,525 |
2020/09/15 | 110,200 | 112,400 | 108,000 | 112,300 | +3,900 | +3.6% | 20,025 |
2020/09/14 | 109,800 | 111,100 | 108,400 | 108,400 | -1,500 | -1.4% | 7,818 |
2020/09/11 | 109,900 | 111,500 | 109,500 | 109,900 | -3,000 | -2.7% | 14,738 |
2020/09/10 | 114,700 | 115,100 | 111,700 | 112,900 | -1,800 | -1.6% | 12,756 |
2020/09/09 | 114,000 | 116,200 | 113,800 | 114,700 | -1,000 | -0.9% | 10,977 |
2020/09/08 | 115,000 | 116,800 | 114,400 | 115,700 | +1,600 | +1.4% | 9,875 |
2020/09/07 | 116,500 | 117,000 | 114,100 | 114,100 | -2,900 | -2.5% | 11,345 |
2020/09/04 | 116,200 | 117,100 | 115,300 | 117,000 | -400 | -0.3% | 6,578 |
2020/09/03 | 114,900 | 117,400 | 114,100 | 117,400 | +3,500 | +3.1% | 8,964 |
2020/09/02 | 115,100 | 115,700 | 112,900 | 113,900 | -1,300 | -1.1% | 12,545 |
2020/09/01 | 115,900 | 117,200 | 114,500 | 115,200 | -2,800 | -2.4% | 15,677 |
2020/08/31 | 116,600 | 118,800 | 116,300 | 118,000 | +2,600 | +2.3% | 13,264 |
2020/08/28 | 114,700 | 116,900 | 113,800 | 115,400 | -1,000 | -0.9% | 12,804 |
2020/08/27 | 116,400 | 117,300 | 114,600 | 116,400 | -1,200 | -1% | 16,945 |
2020/08/26 | 115,100 | 118,500 | 114,900 | 117,600 | +1,600 | +1.4% | 11,596 |
2020/08/25 | 116,000 | 117,300 | 115,800 | 116,000 | ±0 | ±0% | 10,112 |
2020/08/24 | 115,400 | 116,200 | 114,100 | 116,000 | +1,100 | +1% | 8,150 |
2020/08/21 | 113,400 | 115,700 | 113,000 | 114,900 | +2,900 | +2.6% | 12,528 |
2020/08/20 | 111,400 | 113,100 | 110,800 | 112,000 | +100 | +0.1% | 8,654 |
2020/08/19 | 112,400 | 113,300 | 111,600 | 111,900 | -1,300 | -1.1% | 7,713 |
2020/08/18 | 111,000 | 113,200 | 110,100 | 113,200 | +2,200 | +2% | 8,496 |
2020/08/17 | 111,700 | 112,100 | 110,600 | 111,000 | ±0 | ±0% | 4,080 |
2020/08/14 | 111,000 | 111,900 | 110,500 | 111,000 | -400 | -0.4% | 7,273 |
2020/08/13 | 112,900 | 114,500 | 110,900 | 111,400 | +300 | +0.3% | 10,715 |
2020/08/12 | 109,100 | 111,200 | 108,400 | 111,100 | +2,800 | +2.6% | 12,453 |
2020/08/11 | 109,000 | 109,900 | 107,700 | 108,300 | +2,000 | +1.9% | 13,604 |
2020/08/07 | 107,700 | 108,100 | 105,800 | 106,300 | -1,200 | -1.1% | 8,593 |
2020/08/06 | 107,500 | 107,700 | 105,600 | 107,500 | -400 | -0.4% | 12,265 |
2020/08/05 | 108,500 | 109,300 | 106,200 | 107,900 | -400 | -0.4% | 13,443 |
2020/08/04 | 105,300 | 108,900 | 104,400 | 108,300 | +4,700 | +4.5% | 23,544 |
2020/08/03 | 104,100 | 107,000 | 103,500 | 103,600 | +700 | +0.7% | 15,453 |
2020/07/31 | 103,100 | 103,300 | 100,200 | 102,900 | ±0 | ±0% | 22,841 |
2020/07/30 | 101,300 | 104,100 | 101,000 | 102,900 | +1,100 | +1.1% | 44,186 |
2020/07/29 | 100,000 | 101,800 | 99,200 | 101,800 | +2,200 | +2.2% | 13,970 |
2020/07/28 | 101,900 | 102,300 | 99,300 | 99,600 | -2,400 | -2.4% | 10,078 |
2020/07/27 | 99,900 | 102,500 | 99,100 | 102,000 | +2,500 | +2.5% | 18,656 |
2020/07/22 | 99,700 | 100,200 | 98,300 | 99,500 | +1,300 | +1.3% | 13,902 |
2020/07/21 | 99,400 | 99,800 | 97,500 | 98,200 | -1,700 | -1.7% | 20,577 |
2020/07/20 | 105,500 | 106,000 | 99,200 | 99,900 | -9,800 | -8.9% | 29,860 |
2020/07/17 | 109,200 | 110,600 | 108,300 | 109,700 | ±0 | ±0% | 7,186 |
2020/07/16 | 111,000 | 113,500 | 109,200 | 109,700 | -600 | -0.5% | 13,230 |
1201~
1250
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