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 |
|---|---|---|---|---|---|---|---|
| 2016/11/08 | 172,000 | 172,600 | 171,300 | 172,000 | -200 | -0.1% | 7,893 |
| 2016/11/07 | 172,300 | 173,600 | 171,600 | 172,200 | -200 | -0.1% | 7,384 |
| 2016/11/04 | 173,200 | 173,800 | 171,200 | 172,400 | -2,100 | -1.2% | 8,145 |
| 2016/11/02 | 174,500 | 175,400 | 173,300 | 174,500 | ±0 | ±0% | 7,931 |
| 2016/11/01 | 176,700 | 176,700 | 174,000 | 174,500 | -2,400 | -1.4% | 9,283 |
| 2016/10/31 | 175,400 | 176,900 | 174,100 | 176,900 | +1,700 | +1% | 8,089 |
| 2016/10/28 | 177,300 | 177,900 | 173,800 | 175,200 | -1,800 | -1% | 9,265 |
| 2016/10/27 | 178,400 | 179,000 | 176,700 | 177,000 | -2,000 | -1.1% | 7,427 |
| 2016/10/26 | 179,200 | 180,000 | 177,500 | 179,000 | +500 | +0.3% | 5,939 |
| 2016/10/25 | 178,500 | 179,600 | 178,200 | 178,500 | -1,400 | -0.8% | 8,313 |
| 2016/10/24 | 179,000 | 180,500 | 178,200 | 179,900 | +900 | +0.5% | 7,487 |
| 2016/10/21 | 178,100 | 181,000 | 178,100 | 179,000 | -700 | -0.4% | 6,956 |
| 2016/10/20 | 178,400 | 180,700 | 177,400 | 179,700 | +2,000 | +1.1% | 9,597 |
| 2016/10/19 | 176,600 | 178,400 | 176,000 | 177,700 | +1,200 | +0.7% | 7,239 |
| 2016/10/18 | 178,200 | 179,300 | 176,500 | 176,500 | -3,100 | -1.7% | 7,184 |
| 2016/10/17 | 178,400 | 179,800 | 178,400 | 179,600 | +800 | +0.4% | 7,819 |
| 2016/10/14 | 179,900 | 180,100 | 178,500 | 178,800 | -1,500 | -0.8% | 5,224 |
| 2016/10/13 | 180,600 | 180,900 | 179,300 | 180,300 | +900 | +0.5% | 5,217 |
| 2016/10/12 | 180,100 | 181,800 | 179,400 | 179,400 | -1,700 | -0.9% | 8,114 |
| 2016/10/11 | 181,400 | 182,200 | 180,300 | 181,100 | +700 | +0.4% | 5,394 |
| 2016/10/07 | 181,900 | 182,100 | 180,100 | 180,400 | -100 | -0.1% | 7,068 |
| 2016/10/06 | 179,900 | 181,500 | 179,700 | 180,500 | +500 | +0.3% | 8,594 |
| 2016/10/05 | 183,000 | 183,300 | 180,000 | 180,000 | -2,700 | -1.5% | 9,111 |
| 2016/10/04 | 182,100 | 182,700 | 179,100 | 182,700 | -500 | -0.3% | 8,854 |
| 2016/10/03 | 184,200 | 184,900 | 182,500 | 183,200 | -1,300 | -0.7% | 7,085 |
| 2016/09/30 | 181,800 | 184,500 | 181,400 | 184,500 | +2,700 | +1.5% | 5,305 |
| 2016/09/29 | 183,300 | 183,900 | 181,800 | 181,800 | -2,100 | -1.1% | 4,774 |
| 2016/09/28 | 183,800 | 184,000 | 182,700 | 183,900 | +100 | +0.1% | 4,379 |
| 2016/09/27 | 183,200 | 184,000 | 182,000 | 183,800 | +1,500 | +0.8% | 7,331 |
| 2016/09/26 | 181,700 | 183,200 | 181,300 | 182,300 | +200 | +0.1% | 5,782 |
| 2016/09/23 | 181,200 | 183,500 | 181,100 | 182,100 | -200 | -0.1% | 10,727 |
| 2016/09/21 | 183,100 | 185,000 | 181,100 | 182,300 | -1,600 | -0.9% | 9,030 |
| 2016/09/20 | 184,800 | 184,800 | 182,100 | 183,900 | +1,400 | +0.8% | 5,647 |
| 2016/09/16 | 182,900 | 183,500 | 181,700 | 182,500 | -2,100 | -1.1% | 5,505 |
| 2016/09/15 | 182,200 | 184,600 | 181,100 | 184,600 | +1,100 | +0.6% | 8,102 |
| 2016/09/14 | 186,400 | 186,800 | 182,800 | 183,500 | -3,100 | -1.7% | 6,371 |
| 2016/09/13 | 182,900 | 187,100 | 181,600 | 186,600 | +3,400 | +1.9% | 8,273 |
| 2016/09/12 | 181,800 | 184,000 | 181,700 | 183,200 | -1,400 | -0.8% | 8,224 |
| 2016/09/09 | 184,000 | 186,700 | 183,800 | 184,600 | +100 | +0.1% | 7,209 |
| 2016/09/08 | 186,400 | 186,400 | 184,500 | 184,500 | -1,900 | -1% | 5,747 |
| 2016/09/07 | 186,700 | 187,500 | 185,300 | 186,400 | -600 | -0.3% | 5,680 |
| 2016/09/06 | 184,400 | 187,300 | 183,700 | 187,000 | +2,200 | +1.2% | 7,257 |
| 2016/09/05 | 184,800 | 185,600 | 183,800 | 184,800 | +1,200 | +0.7% | 4,990 |
| 2016/09/02 | 183,500 | 185,200 | 182,500 | 183,600 | -1,100 | -0.6% | 8,384 |
| 2016/09/01 | 185,200 | 185,900 | 182,600 | 184,700 | +400 | +0.2% | 7,425 |
| 2016/08/31 | 185,900 | 185,900 | 182,900 | 184,300 | -2,100 | -1.1% | 8,600 |
| 2016/08/30 | 186,100 | 187,800 | 185,000 | 186,400 | +800 | +0.4% | 4,526 |
| 2016/08/29 | 186,500 | 188,100 | 185,600 | 185,600 | -1,300 | -0.7% | 6,590 |
| 2016/08/26 | 185,900 | 188,400 | 185,100 | 186,900 | +500 | +0.3% | 7,292 |
| 2016/08/25 | 184,000 | 186,600 | 183,000 | 186,400 | +2,400 | +1.3% | 5,961 |
2151～
2200
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
