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 |
|---|---|---|---|---|---|---|---|
| 2017/05/29 | 161,800 | 162,000 | 161,100 | 162,000 | -2,700 | -1.6% | 5,948 |
| 2017/05/26 | 163,800 | 164,800 | 163,600 | 164,700 | +500 | +0.3% | 10,577 |
| 2017/05/25 | 162,800 | 164,200 | 162,600 | 164,200 | +1,800 | +1.1% | 8,375 |
| 2017/05/24 | 162,600 | 162,900 | 162,200 | 162,400 | -400 | -0.2% | 8,072 |
| 2017/05/23 | 163,100 | 163,300 | 162,100 | 162,800 | -300 | -0.2% | 8,613 |
| 2017/05/22 | 164,300 | 164,300 | 162,700 | 163,100 | -1,200 | -0.7% | 9,894 |
| 2017/05/19 | 164,800 | 165,100 | 163,100 | 164,300 | -1,000 | -0.6% | 10,433 |
| 2017/05/18 | 164,100 | 165,400 | 163,500 | 165,300 | +800 | +0.5% | 7,644 |
| 2017/05/17 | 164,700 | 165,500 | 163,600 | 164,500 | -900 | -0.5% | 12,101 |
| 2017/05/16 | 167,300 | 167,900 | 165,300 | 165,400 | -1,900 | -1.1% | 15,089 |
| 2017/05/15 | 169,100 | 170,400 | 167,300 | 167,300 | -1,200 | -0.7% | 9,518 |
| 2017/05/12 | 170,000 | 170,000 | 168,400 | 168,500 | -1,100 | -0.6% | 7,308 |
| 2017/05/11 | 170,400 | 171,000 | 169,600 | 169,600 | -1,100 | -0.6% | 7,560 |
| 2017/05/10 | 170,500 | 171,200 | 169,700 | 170,700 | +100 | +0.1% | 7,914 |
| 2017/05/09 | 169,900 | 172,000 | 169,700 | 170,600 | +400 | +0.2% | 8,689 |
| 2017/05/08 | 170,200 | 170,700 | 169,800 | 170,200 | -100 | -0.1% | 8,973 |
| 2017/05/02 | 170,000 | 170,800 | 169,300 | 170,300 | +700 | +0.4% | 6,412 |
| 2017/05/01 | 170,100 | 170,100 | 168,600 | 169,600 | +1,100 | +0.7% | 2,764 |
| 2017/04/28 | 171,000 | 171,200 | 168,500 | 168,500 | -2,700 | -1.6% | 8,792 |
| 2017/04/27 | 170,200 | 171,500 | 169,200 | 171,200 | +1,100 | +0.6% | 11,404 |
| 2017/04/26 | 169,200 | 170,200 | 168,200 | 170,100 | +900 | +0.5% | 6,811 |
| 2017/04/25 | 170,400 | 170,500 | 168,200 | 169,200 | -1,700 | -1% | 9,648 |
| 2017/04/24 | 172,200 | 172,600 | 170,800 | 170,900 | -400 | -0.2% | 4,644 |
| 2017/04/21 | 171,800 | 172,500 | 171,300 | 171,300 | -700 | -0.4% | 5,595 |
| 2017/04/20 | 172,200 | 172,900 | 172,000 | 172,000 | -100 | -0.1% | 3,944 |
| 2017/04/19 | 171,700 | 172,800 | 171,400 | 172,100 | +200 | +0.1% | 5,860 |
| 2017/04/18 | 172,300 | 172,300 | 170,900 | 171,900 | -500 | -0.3% | 6,901 |
| 2017/04/17 | 168,500 | 172,800 | 168,500 | 172,400 | +3,900 | +2.3% | 5,830 |
| 2017/04/14 | 168,800 | 169,700 | 168,200 | 168,500 | -1,100 | -0.6% | 4,870 |
| 2017/04/13 | 170,100 | 171,400 | 168,900 | 169,600 | -900 | -0.5% | 6,004 |
| 2017/04/12 | 170,200 | 171,700 | 170,100 | 170,500 | -200 | -0.1% | 8,091 |
| 2017/04/11 | 172,000 | 173,600 | 170,400 | 170,700 | -1,300 | -0.8% | 9,115 |
| 2017/04/10 | 173,800 | 174,400 | 171,400 | 172,000 | -1,900 | -1.1% | 12,155 |
| 2017/04/07 | 172,600 | 174,300 | 171,600 | 173,900 | +1,200 | +0.7% | 13,153 |
| 2017/04/06 | 170,800 | 172,700 | 169,700 | 172,700 | +1,600 | +0.9% | 13,295 |
| 2017/04/05 | 170,100 | 171,800 | 170,100 | 171,100 | ±0 | ±0% | 9,547 |
| 2017/04/04 | 171,900 | 172,200 | 170,000 | 171,100 | +900 | +0.5% | 7,089 |
| 2017/04/03 | 170,900 | 171,600 | 169,400 | 170,200 | -800 | -0.5% | 5,101 |
| 2017/03/31 | 170,500 | 171,700 | 169,600 | 171,000 | +700 | +0.4% | 7,184 |
| 2017/03/30 | 171,500 | 171,500 | 169,500 | 170,300 | -900 | -0.5% | 9,156 |
| 2017/03/29 | 170,600 | 171,200 | 169,900 | 171,200 | +100 | +0.1% | 7,797 |
| 2017/03/28 | 171,400 | 171,800 | 170,500 | 171,100 | -300 | -0.2% | 5,246 |
| 2017/03/27 | 171,500 | 171,600 | 170,000 | 171,400 | +200 | +0.1% | 5,158 |
| 2017/03/24 | 171,500 | 171,900 | 170,200 | 171,200 | -700 | -0.4% | 5,964 |
| 2017/03/23 | 173,700 | 173,700 | 171,400 | 171,900 | -1,900 | -1.1% | 5,128 |
| 2017/03/22 | 172,700 | 174,700 | 172,700 | 173,800 | +800 | +0.5% | 7,035 |
| 2017/03/21 | 175,200 | 175,300 | 173,000 | 173,000 | -3,400 | -1.9% | 7,439 |
| 2017/03/17 | 172,500 | 176,400 | 172,100 | 176,400 | +2,700 | +1.6% | 18,167 |
| 2017/03/16 | 172,800 | 173,800 | 171,700 | 173,700 | +900 | +0.5% | 7,377 |
| 2017/03/15 | 172,500 | 173,400 | 171,500 | 172,800 | +300 | +0.2% | 6,284 |
1951～
2000
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
