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 |
|---|---|---|---|---|---|---|---|
| 2018/06/25 | 174,000 | 174,000 | 171,200 | 171,600 | -1,000 | -0.6% | 9,339 |
| 2018/06/22 | 172,800 | 173,700 | 171,900 | 172,600 | +600 | +0.3% | 7,529 |
| 2018/06/21 | 172,400 | 173,500 | 171,500 | 172,000 | -200 | -0.1% | 8,760 |
| 2018/06/20 | 172,900 | 172,900 | 171,600 | 172,200 | +600 | +0.3% | 5,114 |
| 2018/06/19 | 173,200 | 173,200 | 171,000 | 171,600 | -700 | -0.4% | 8,750 |
| 2018/06/18 | 172,800 | 174,000 | 172,000 | 172,300 | -200 | -0.1% | 9,067 |
| 2018/06/15 | 171,900 | 172,500 | 171,300 | 172,500 | +1,000 | +0.6% | 11,974 |
| 2018/06/14 | 171,000 | 171,800 | 170,700 | 171,500 | +800 | +0.5% | 5,007 |
| 2018/06/13 | 171,400 | 171,500 | 170,600 | 170,700 | -200 | -0.1% | 4,505 |
| 2018/06/12 | 170,900 | 172,200 | 170,800 | 170,900 | ±0 | ±0% | 4,867 |
| 2018/06/11 | 171,500 | 172,300 | 170,900 | 170,900 | ±0 | ±0% | 4,488 |
| 2018/06/08 | 169,900 | 171,800 | 169,500 | 170,900 | +100 | +0.1% | 6,104 |
| 2018/06/07 | 170,600 | 171,300 | 169,200 | 170,800 | +600 | +0.4% | 8,265 |
| 2018/06/06 | 169,400 | 171,100 | 168,000 | 170,200 | +1,400 | +0.8% | 6,418 |
| 2018/06/05 | 169,000 | 169,300 | 167,000 | 168,800 | +1,300 | +0.8% | 6,169 |
| 2018/06/04 | 166,100 | 168,200 | 165,900 | 167,500 | +1,400 | +0.8% | 4,959 |
| 2018/06/01 | 167,600 | 168,600 | 166,000 | 166,100 | -700 | -0.4% | 6,869 |
| 2018/05/31 | 168,300 | 169,100 | 166,800 | 166,800 | -1,600 | -1% | 28,383 |
| 2018/05/30 | 167,000 | 168,900 | 166,800 | 168,400 | +400 | +0.2% | 7,367 |
| 2018/05/29 | 169,800 | 169,800 | 167,300 | 168,000 | -3,600 | -2.1% | 9,754 |
| 2018/05/28 | 172,000 | 172,300 | 171,300 | 171,600 | -1,000 | -0.6% | 11,279 |
| 2018/05/25 | 172,800 | 173,300 | 172,000 | 172,600 | -100 | -0.1% | 5,543 |
| 2018/05/24 | 172,900 | 173,400 | 171,900 | 172,700 | -200 | -0.1% | 6,939 |
| 2018/05/23 | 173,200 | 173,600 | 172,200 | 172,900 | -600 | -0.3% | 6,992 |
| 2018/05/22 | 173,200 | 173,500 | 172,500 | 173,500 | +300 | +0.2% | 8,264 |
| 2018/05/21 | 173,100 | 173,900 | 172,500 | 173,200 | +200 | +0.1% | 8,219 |
| 2018/05/18 | 173,500 | 173,500 | 171,400 | 173,000 | +700 | +0.4% | 5,137 |
| 2018/05/17 | 170,200 | 172,400 | 170,200 | 172,300 | +2,200 | +1.3% | 6,814 |
| 2018/05/16 | 171,000 | 171,900 | 170,100 | 170,100 | -1,200 | -0.7% | 6,050 |
| 2018/05/15 | 171,800 | 172,700 | 170,700 | 171,300 | -1,100 | -0.6% | 7,540 |
| 2018/05/14 | 173,800 | 175,000 | 172,300 | 172,400 | -1,500 | -0.9% | 5,642 |
| 2018/05/11 | 173,200 | 175,300 | 173,200 | 173,900 | +1,300 | +0.8% | 8,640 |
| 2018/05/10 | 172,600 | 173,200 | 171,000 | 172,600 | +400 | +0.2% | 7,761 |
| 2018/05/09 | 173,000 | 173,400 | 172,200 | 172,200 | -700 | -0.4% | 7,288 |
| 2018/05/08 | 170,900 | 173,000 | 170,600 | 172,900 | +2,000 | +1.2% | 8,925 |
| 2018/05/07 | 169,600 | 172,100 | 169,100 | 170,900 | +1,600 | +0.9% | 8,173 |
| 2018/05/02 | 168,900 | 170,800 | 168,600 | 169,300 | +300 | +0.2% | 5,783 |
| 2018/05/01 | 167,700 | 169,800 | 167,600 | 169,000 | +1,200 | +0.7% | 5,724 |
| 2018/04/27 | 168,500 | 169,400 | 167,800 | 167,800 | -700 | -0.4% | 7,628 |
| 2018/04/26 | 168,800 | 169,300 | 168,200 | 168,500 | -300 | -0.2% | 3,942 |
| 2018/04/25 | 169,200 | 169,200 | 167,500 | 168,800 | +500 | +0.3% | 5,707 |
| 2018/04/24 | 168,600 | 168,700 | 165,600 | 168,300 | +700 | +0.4% | 8,198 |
| 2018/04/23 | 166,700 | 168,200 | 165,700 | 167,600 | +1,700 | +1% | 5,983 |
| 2018/04/20 | 165,700 | 166,800 | 165,000 | 165,900 | +1,200 | +0.7% | 4,344 |
| 2018/04/19 | 166,300 | 166,300 | 164,600 | 164,700 | -1,100 | -0.7% | 7,805 |
| 2018/04/18 | 164,400 | 165,800 | 164,400 | 165,800 | +2,200 | +1.3% | 5,101 |
| 2018/04/17 | 164,300 | 164,600 | 163,300 | 163,600 | +300 | +0.2% | 6,840 |
| 2018/04/16 | 164,900 | 164,900 | 163,200 | 163,300 | -1,500 | -0.9% | 6,396 |
| 2018/04/13 | 165,000 | 166,200 | 164,800 | 164,800 | -800 | -0.5% | 5,698 |
| 2018/04/12 | 165,200 | 165,900 | 165,000 | 165,600 | +500 | +0.3% | 5,609 |
1751～
1800
件表示中 / 3770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
