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 |
|---|---|---|---|---|---|---|---|
| 2017/03/14 | 173,800 | 173,800 | 171,900 | 172,500 | -1,300 | -0.7% | 7,630 |
| 2017/03/13 | 172,300 | 173,900 | 172,300 | 173,800 | +2,000 | +1.2% | 7,113 |
| 2017/03/10 | 172,500 | 173,300 | 171,600 | 171,800 | -2,200 | -1.3% | 8,259 |
| 2017/03/09 | 172,200 | 174,300 | 171,300 | 174,000 | +1,000 | +0.6% | 10,388 |
| 2017/03/08 | 172,500 | 173,700 | 172,500 | 173,000 | -1,000 | -0.6% | 8,248 |
| 2017/03/07 | 174,200 | 174,900 | 173,700 | 174,000 | -600 | -0.3% | 5,588 |
| 2017/03/06 | 173,200 | 175,000 | 173,100 | 174,600 | +1,500 | +0.9% | 5,205 |
| 2017/03/03 | 172,100 | 173,200 | 171,300 | 173,100 | -200 | -0.1% | 8,737 |
| 2017/03/02 | 173,600 | 174,900 | 170,800 | 173,300 | -800 | -0.5% | 11,690 |
| 2017/03/01 | 175,500 | 176,800 | 173,800 | 174,100 | -500 | -0.3% | 8,682 |
| 2017/02/28 | 175,700 | 176,800 | 173,900 | 174,600 | -1,400 | -0.8% | 9,328 |
| 2017/02/27 | 175,800 | 176,500 | 173,800 | 176,000 | +200 | +0.1% | 10,135 |
| 2017/02/24 | 173,800 | 176,500 | 173,800 | 175,800 | +1,300 | +0.7% | 9,558 |
| 2017/02/23 | 173,100 | 175,300 | 172,600 | 174,500 | +1,300 | +0.8% | 7,825 |
| 2017/02/22 | 171,500 | 173,200 | 171,100 | 173,200 | +1,900 | +1.1% | 8,074 |
| 2017/02/21 | 172,200 | 172,700 | 171,200 | 171,300 | -1,600 | -0.9% | 5,987 |
| 2017/02/20 | 173,000 | 173,100 | 171,600 | 172,900 | -900 | -0.5% | 5,433 |
| 2017/02/17 | 171,700 | 173,900 | 171,500 | 173,800 | +600 | +0.3% | 7,408 |
| 2017/02/16 | 173,400 | 173,800 | 171,400 | 173,200 | -500 | -0.3% | 7,740 |
| 2017/02/15 | 173,700 | 174,200 | 172,000 | 173,700 | +600 | +0.3% | 6,462 |
| 2017/02/14 | 174,200 | 174,300 | 172,800 | 173,100 | -1,300 | -0.7% | 6,379 |
| 2017/02/13 | 174,400 | 175,300 | 173,800 | 174,400 | -100 | -0.1% | 6,735 |
| 2017/02/10 | 175,000 | 175,200 | 173,400 | 174,500 | -400 | -0.2% | 16,914 |
| 2017/02/09 | 176,100 | 177,400 | 174,700 | 174,900 | -2,000 | -1.1% | 9,554 |
| 2017/02/08 | 178,100 | 179,000 | 176,900 | 176,900 | -1,800 | -1% | 7,192 |
| 2017/02/07 | 178,000 | 179,600 | 177,700 | 178,700 | +1,100 | +0.6% | 9,441 |
| 2017/02/06 | 177,700 | 178,600 | 176,900 | 177,600 | -500 | -0.3% | 6,923 |
| 2017/02/03 | 177,300 | 178,900 | 176,100 | 178,100 | +100 | +0.1% | 8,618 |
| 2017/02/02 | 178,000 | 178,500 | 176,700 | 178,000 | -1,000 | -0.6% | 8,641 |
| 2017/02/01 | 182,700 | 182,700 | 177,900 | 179,000 | -1,100 | -0.6% | 6,914 |
| 2017/01/31 | 180,700 | 182,300 | 179,400 | 180,100 | -2,300 | -1.3% | 10,217 |
| 2017/01/30 | 181,000 | 182,800 | 179,300 | 182,400 | +700 | +0.4% | 10,827 |
| 2017/01/27 | 180,500 | 181,800 | 179,500 | 181,700 | +1,100 | +0.6% | 6,578 |
| 2017/01/26 | 179,700 | 180,900 | 178,200 | 180,600 | +1,200 | +0.7% | 7,815 |
| 2017/01/25 | 180,700 | 180,700 | 178,800 | 179,400 | -1,300 | -0.7% | 5,252 |
| 2017/01/24 | 180,800 | 181,000 | 178,300 | 180,700 | +2,300 | +1.3% | 9,989 |
| 2017/01/23 | 176,600 | 178,400 | 176,300 | 178,400 | +700 | +0.4% | 6,007 |
| 2017/01/20 | 177,600 | 177,800 | 176,400 | 177,700 | +1,000 | +0.6% | 6,673 |
| 2017/01/19 | 177,500 | 179,900 | 176,700 | 176,700 | -800 | -0.5% | 5,483 |
| 2017/01/18 | 177,600 | 178,600 | 176,700 | 177,500 | -1,000 | -0.6% | 5,030 |
| 2017/01/17 | 179,300 | 179,900 | 177,400 | 178,500 | -900 | -0.5% | 5,000 |
| 2017/01/16 | 179,500 | 181,000 | 178,200 | 179,400 | +100 | +0.1% | 5,662 |
| 2017/01/13 | 177,700 | 179,500 | 177,400 | 179,300 | -300 | -0.2% | 7,707 |
| 2017/01/12 | 183,000 | 183,100 | 177,500 | 179,600 | -2,000 | -1.1% | 11,012 |
| 2017/01/11 | 182,000 | 183,000 | 180,700 | 181,600 | +100 | +0.1% | 9,047 |
| 2017/01/10 | 182,000 | 182,200 | 180,300 | 181,500 | -100 | -0.1% | 9,911 |
| 2017/01/06 | 181,000 | 181,800 | 179,700 | 181,600 | +1,300 | +0.7% | 8,944 |
| 2017/01/05 | 178,500 | 181,400 | 178,400 | 180,300 | +1,900 | +1.1% | 8,046 |
| 2017/01/04 | 177,800 | 178,600 | 175,500 | 178,400 | +500 | +0.3% | 7,569 |
| 2016/12/30 | 176,400 | 180,000 | 176,200 | 177,900 | +700 | +0.4% | 13,703 |
2001～
2050
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
