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 |
|---|---|---|---|---|---|---|---|
| 2017/08/08 | 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 |
| 2017/07/13 | 156,900 | 157,300 | 155,800 | 156,400 | +800 | +0.5% | 9,965 |
| 2017/07/12 | 156,800 | 157,300 | 153,900 | 155,600 | -1,100 | -0.7% | 9,546 |
| 2017/07/11 | 157,000 | 157,400 | 156,100 | 156,700 | +800 | +0.5% | 7,271 |
| 2017/07/10 | 157,400 | 158,000 | 155,400 | 155,900 | -1,500 | -1% | 6,018 |
| 2017/07/07 | 158,500 | 158,600 | 156,800 | 157,400 | -1,800 | -1.1% | 6,947 |
| 2017/07/06 | 159,300 | 159,700 | 157,900 | 159,200 | +1,000 | +0.6% | 8,574 |
| 2017/07/05 | 159,600 | 159,800 | 156,100 | 158,200 | -1,600 | -1% | 7,957 |
| 2017/07/04 | 161,000 | 161,900 | 159,400 | 159,800 | -1,200 | -0.7% | 5,478 |
| 2017/07/03 | 160,900 | 161,100 | 160,000 | 161,000 | +500 | +0.3% | 4,232 |
| 2017/06/30 | 161,000 | 161,700 | 159,500 | 160,500 | -1,700 | -1% | 7,465 |
| 2017/06/29 | 161,500 | 162,700 | 161,300 | 162,200 | +900 | +0.6% | 4,635 |
| 2017/06/28 | 163,000 | 163,100 | 161,000 | 161,300 | -1,800 | -1.1% | 7,603 |
| 2017/06/27 | 163,400 | 163,600 | 162,500 | 163,100 | -300 | -0.2% | 5,159 |
| 2017/06/26 | 163,000 | 164,400 | 162,900 | 163,400 | ±0 | ±0% | 3,563 |
| 2017/06/23 | 163,000 | 163,800 | 162,800 | 163,400 | -900 | -0.5% | 3,875 |
| 2017/06/22 | 163,600 | 164,700 | 163,400 | 164,300 | +100 | +0.1% | 3,864 |
| 2017/06/21 | 163,600 | 164,500 | 163,400 | 164,200 | +200 | +0.1% | 4,835 |
| 2017/06/20 | 164,400 | 165,000 | 163,700 | 164,000 | -1,000 | -0.6% | 3,686 |
| 2017/06/19 | 164,300 | 165,000 | 163,000 | 165,000 | +200 | +0.1% | 5,333 |
| 2017/06/16 | 165,100 | 166,000 | 163,800 | 164,800 | ±0 | ±0% | 11,741 |
| 2017/06/15 | 163,400 | 164,900 | 163,000 | 164,800 | +800 | +0.5% | 8,894 |
| 2017/06/14 | 164,400 | 164,700 | 163,000 | 164,000 | -400 | -0.2% | 5,807 |
| 2017/06/13 | 166,900 | 166,900 | 164,400 | 164,400 | -900 | -0.5% | 5,704 |
| 2017/06/12 | 164,600 | 165,400 | 164,000 | 165,300 | +1,400 | +0.9% | 4,506 |
| 2017/06/09 | 166,000 | 166,000 | 163,500 | 163,900 | -1,000 | -0.6% | 8,598 |
| 2017/06/08 | 166,000 | 166,900 | 163,800 | 164,900 | -2,200 | -1.3% | 8,153 |
| 2017/06/07 | 165,000 | 167,100 | 164,900 | 167,100 | +2,100 | +1.3% | 9,681 |
| 2017/06/06 | 164,100 | 165,100 | 163,500 | 165,000 | +700 | +0.4% | 5,508 |
| 2017/06/05 | 166,400 | 166,800 | 164,200 | 164,300 | -2,200 | -1.3% | 6,916 |
| 2017/06/02 | 164,900 | 166,800 | 163,900 | 166,500 | +1,800 | +1.1% | 11,228 |
| 2017/06/01 | 163,000 | 164,700 | 162,000 | 164,700 | +1,700 | +1% | 9,996 |
| 2017/05/31 | 161,700 | 163,000 | 160,900 | 163,000 | +1,200 | +0.7% | 36,403 |
| 2017/05/30 | 162,000 | 162,300 | 160,700 | 161,800 | -200 | -0.1% | 13,963 |
1901～
1950
件表示中 / 3705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
