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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 161,400 | 161,400 | 158,700 | 159,100 | -900 | -0.6% | 7,327 |
| 2017/11/10 | 160,600 | 161,500 | 159,800 | 160,000 | -1,200 | -0.7% | 7,741 |
| 2017/11/09 | 160,900 | 161,400 | 160,400 | 161,200 | +200 | +0.1% | 5,733 |
| 2017/11/08 | 162,700 | 162,700 | 160,800 | 161,000 | -800 | -0.5% | 4,465 |
| 2017/11/07 | 163,000 | 163,000 | 161,200 | 161,800 | -900 | -0.6% | 5,270 |
| 2017/11/06 | 164,500 | 164,500 | 162,200 | 162,700 | -1,200 | -0.7% | 5,065 |
| 2017/11/02 | 163,100 | 164,200 | 162,300 | 163,900 | +1,600 | +1% | 4,856 |
| 2017/11/01 | 162,300 | 163,700 | 162,300 | 162,300 | -1,000 | -0.6% | 4,869 |
| 2017/10/31 | 164,100 | 164,100 | 162,500 | 163,300 | +200 | +0.1% | 5,313 |
| 2017/10/30 | 164,300 | 164,300 | 162,200 | 163,100 | -100 | -0.1% | 4,342 |
| 2017/10/27 | 162,700 | 163,800 | 162,700 | 163,200 | -300 | -0.2% | 5,231 |
| 2017/10/26 | 163,800 | 163,800 | 162,700 | 163,500 | +500 | +0.3% | 4,313 |
| 2017/10/25 | 163,500 | 163,500 | 161,900 | 163,000 | -1,600 | -1% | 6,435 |
| 2017/10/24 | 162,400 | 164,600 | 162,000 | 164,600 | +1,400 | +0.9% | 6,219 |
| 2017/10/23 | 163,300 | 163,900 | 162,000 | 163,200 | -1,000 | -0.6% | 3,652 |
| 2017/10/20 | 163,400 | 164,800 | 162,600 | 164,200 | +200 | +0.1% | 6,305 |
| 2017/10/19 | 161,200 | 164,300 | 160,800 | 164,000 | +2,800 | +1.7% | 8,126 |
| 2017/10/18 | 160,500 | 161,300 | 159,600 | 161,200 | ±0 | ±0% | 4,150 |
| 2017/10/17 | 160,600 | 161,600 | 160,000 | 161,200 | -100 | -0.1% | 5,532 |
| 2017/10/16 | 160,800 | 161,500 | 159,800 | 161,300 | +900 | +0.6% | 4,733 |
| 2017/10/13 | 160,500 | 161,300 | 159,400 | 160,400 | -900 | -0.6% | 7,119 |
| 2017/10/12 | 160,500 | 162,100 | 160,500 | 161,300 | -300 | -0.2% | 5,276 |
| 2017/10/11 | 161,500 | 162,300 | 160,900 | 161,600 | -400 | -0.2% | 6,005 |
| 2017/10/10 | 163,300 | 163,400 | 161,600 | 162,000 | -1,100 | -0.7% | 6,636 |
| 2017/10/06 | 165,300 | 165,300 | 162,600 | 163,100 | -2,800 | -1.7% | 7,148 |
| 2017/10/05 | 165,000 | 166,100 | 164,500 | 165,900 | +1,100 | +0.7% | 5,612 |
| 2017/10/04 | 164,900 | 165,600 | 164,200 | 164,800 | -200 | -0.1% | 4,710 |
| 2017/10/03 | 164,900 | 165,900 | 164,600 | 165,000 | -800 | -0.5% | 3,783 |
| 2017/10/02 | 165,000 | 165,900 | 164,300 | 165,800 | +1,000 | +0.6% | 5,883 |
| 2017/09/29 | 165,900 | 165,900 | 164,800 | 164,800 | -1,100 | -0.7% | 7,492 |
| 2017/09/28 | 165,000 | 166,000 | 164,300 | 165,900 | ±0 | ±0% | 4,267 |
| 2017/09/27 | 165,100 | 166,300 | 165,100 | 165,900 | -200 | -0.1% | 3,467 |
| 2017/09/26 | 165,500 | 166,100 | 164,600 | 166,100 | +300 | +0.2% | 4,990 |
| 2017/09/25 | 165,000 | 166,400 | 165,000 | 165,800 | +300 | +0.2% | 5,057 |
| 2017/09/22 | 165,200 | 166,800 | 165,200 | 165,500 | +300 | +0.2% | 4,731 |
| 2017/09/21 | 166,600 | 166,900 | 165,200 | 165,200 | -1,400 | -0.8% | 5,300 |
| 2017/09/20 | 167,000 | 167,400 | 166,600 | 166,600 | -1,200 | -0.7% | 4,269 |
| 2017/09/19 | 167,800 | 168,100 | 166,400 | 167,800 | +1,100 | +0.7% | 8,571 |
| 2017/09/15 | 166,600 | 166,900 | 165,700 | 166,700 | +100 | +0.1% | 11,673 |
| 2017/09/14 | 165,100 | 166,700 | 164,400 | 166,600 | +1,700 | +1% | 8,446 |
| 2017/09/13 | 163,900 | 164,900 | 163,000 | 164,900 | +1,300 | +0.8% | 5,465 |
| 2017/09/12 | 161,900 | 163,700 | 161,000 | 163,600 | +1,700 | +1.1% | 7,000 |
| 2017/09/11 | 163,500 | 163,500 | 161,800 | 161,900 | -1,700 | -1% | 4,701 |
| 2017/09/08 | 162,700 | 165,000 | 162,700 | 163,600 | -2,100 | -1.3% | 9,113 |
| 2017/09/07 | 164,300 | 165,700 | 163,400 | 165,700 | +2,600 | +1.6% | 6,353 |
| 2017/09/06 | 163,900 | 164,200 | 163,000 | 163,100 | -900 | -0.5% | 5,317 |
| 2017/09/05 | 164,300 | 165,000 | 162,900 | 164,000 | -300 | -0.2% | 6,118 |
| 2017/09/04 | 163,900 | 164,600 | 163,300 | 164,300 | -500 | -0.3% | 4,208 |
| 2017/09/01 | 165,400 | 165,700 | 164,100 | 164,800 | -1,100 | -0.7% | 4,859 |
| 2017/08/31 | 165,300 | 166,900 | 165,300 | 165,900 | +1,000 | +0.6% | 5,849 |
1901～
1950
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
