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 |
|---|---|---|---|---|---|---|---|
| 2017/09/26 | 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 |
| 2017/08/30 | 165,600 | 166,000 | 164,300 | 164,900 | -900 | -0.5% | 7,484 |
| 2017/08/29 | 164,600 | 166,900 | 164,600 | 165,800 | +300 | +0.2% | 5,350 |
| 2017/08/28 | 164,800 | 166,000 | 164,300 | 165,500 | +700 | +0.4% | 4,361 |
| 2017/08/25 | 166,100 | 166,100 | 164,500 | 164,800 | -1,400 | -0.8% | 7,568 |
| 2017/08/24 | 167,200 | 167,400 | 166,100 | 166,200 | -700 | -0.4% | 6,571 |
| 2017/08/23 | 166,700 | 167,900 | 165,800 | 166,900 | +100 | +0.1% | 6,721 |
| 2017/08/22 | 164,700 | 166,900 | 164,600 | 166,800 | +2,000 | +1.2% | 6,819 |
| 2017/08/21 | 165,200 | 166,300 | 164,200 | 164,800 | -1,300 | -0.8% | 5,394 |
| 2017/08/18 | 163,900 | 166,700 | 163,500 | 166,100 | +2,200 | +1.3% | 8,440 |
| 2017/08/17 | 162,200 | 164,600 | 161,000 | 163,900 | +2,000 | +1.2% | 7,139 |
| 2017/08/16 | 161,400 | 162,100 | 160,500 | 161,900 | +900 | +0.6% | 5,827 |
| 2017/08/15 | 159,100 | 161,600 | 158,600 | 161,000 | +2,000 | +1.3% | 7,906 |
| 2017/08/14 | 161,000 | 161,300 | 158,900 | 159,000 | -3,100 | -1.9% | 8,459 |
| 2017/08/10 | 163,500 | 163,500 | 161,200 | 162,100 | -100 | -0.1% | 6,230 |
| 2017/08/09 | 161,800 | 163,000 | 161,300 | 162,200 | +400 | +0.2% | 5,621 |
| 2017/08/08 | 163,300 | 163,300 | 161,200 | 161,800 | -100 | -0.1% | 4,698 |
| 2017/08/07 | 163,300 | 163,700 | 161,900 | 161,900 | -1,100 | -0.7% | 3,979 |
| 2017/08/04 | 162,800 | 163,800 | 162,300 | 163,000 | ±0 | ±0% | 4,937 |
| 2017/08/03 | 162,400 | 163,400 | 161,600 | 163,000 | +600 | +0.4% | 4,619 |
| 2017/08/02 | 164,200 | 164,700 | 162,300 | 162,400 | -1,500 | -0.9% | 4,720 |
| 2017/08/01 | 165,000 | 165,000 | 163,500 | 163,900 | -500 | -0.3% | 5,787 |
| 2017/07/31 | 164,200 | 164,900 | 162,800 | 164,400 | +700 | +0.4% | 10,081 |
| 2017/07/28 | 160,800 | 164,000 | 160,800 | 163,700 | +3,100 | +1.9% | 7,877 |
| 2017/07/27 | 160,200 | 161,600 | 160,000 | 160,600 | +400 | +0.2% | 6,600 |
| 2017/07/26 | 160,500 | 160,600 | 159,300 | 160,200 | -500 | -0.3% | 7,012 |
| 2017/07/25 | 159,600 | 161,000 | 159,300 | 160,700 | +1,200 | +0.8% | 8,594 |
| 2017/07/24 | 157,300 | 159,500 | 157,200 | 159,500 | +1,600 | +1% | 4,848 |
| 2017/07/21 | 159,000 | 159,700 | 157,900 | 157,900 | -1,300 | -0.8% | 10,190 |
| 2017/07/20 | 156,200 | 159,300 | 155,900 | 159,200 | +2,900 | +1.9% | 8,369 |
| 2017/07/19 | 153,900 | 156,900 | 152,800 | 156,300 | +2,500 | +1.6% | 8,828 |
| 2017/07/18 | 154,100 | 154,500 | 152,800 | 153,800 | +2,100 | +1.4% | 9,106 |
| 2017/07/14 | 156,400 | 156,400 | 151,400 | 151,700 | -4,700 | -3% | 14,606 |
1901～
1950
件表示中 / 3738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
