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 |
|---|---|---|---|---|---|---|---|
| 2016/03/29 | 183,400 | 184,000 | 181,200 | 183,800 | +1,200 | +0.7% | 5,074 |
| 2016/03/28 | 183,500 | 184,300 | 181,100 | 182,600 | -700 | -0.4% | 4,093 |
| 2016/03/25 | 184,100 | 184,800 | 182,400 | 183,300 | -600 | -0.3% | 5,778 |
| 2016/03/24 | 184,200 | 185,200 | 181,300 | 183,900 | -1,400 | -0.8% | 6,158 |
| 2016/03/23 | 187,500 | 188,800 | 185,300 | 185,300 | -1,400 | -0.7% | 7,544 |
| 2016/03/22 | 180,700 | 186,900 | 179,000 | 186,700 | +7,400 | +4.1% | 10,306 |
| 2016/03/18 | 179,300 | 179,700 | 177,500 | 179,300 | +600 | +0.3% | 9,085 |
| 2016/03/17 | 178,400 | 179,000 | 176,500 | 178,700 | +700 | +0.4% | 6,012 |
| 2016/03/16 | 178,900 | 178,900 | 176,200 | 178,000 | -1,100 | -0.6% | 5,466 |
| 2016/03/15 | 179,000 | 179,900 | 177,300 | 179,100 | +900 | +0.5% | 6,181 |
| 2016/03/14 | 177,700 | 180,300 | 177,000 | 178,200 | -1,000 | -0.6% | 6,836 |
| 2016/03/11 | 175,500 | 179,400 | 174,900 | 179,200 | +2,900 | +1.6% | 12,609 |
| 2016/03/10 | 178,100 | 179,300 | 175,700 | 176,300 | -3,100 | -1.7% | 5,367 |
| 2016/03/09 | 178,000 | 180,100 | 177,600 | 179,400 | +300 | +0.2% | 7,404 |
| 2016/03/08 | 177,900 | 180,200 | 177,200 | 179,100 | +2,500 | +1.4% | 8,702 |
| 2016/03/07 | 175,700 | 176,600 | 173,600 | 176,600 | -700 | -0.4% | 8,480 |
| 2016/03/04 | 173,600 | 177,300 | 171,500 | 177,300 | +1,100 | +0.6% | 11,391 |
| 2016/03/03 | 180,500 | 182,100 | 173,500 | 176,200 | -3,000 | -1.7% | 10,199 |
| 2016/03/02 | 179,500 | 179,800 | 177,600 | 179,200 | +1,500 | +0.8% | 7,491 |
| 2016/03/01 | 177,400 | 178,100 | 174,800 | 177,700 | +300 | +0.2% | 7,726 |
| 2016/02/29 | 181,000 | 181,000 | 177,400 | 177,400 | -2,800 | -1.6% | 14,121 |
| 2016/02/26 | 180,000 | 184,000 | 177,300 | 180,200 | -2,000 | -1.1% | 9,288 |
| 2016/02/25 | 178,000 | 182,900 | 176,600 | 182,200 | +1,800 | +1% | 12,220 |
| 2016/02/24 | 174,500 | 180,400 | 173,800 | 180,400 | +5,900 | +3.4% | 10,897 |
| 2016/02/23 | 173,600 | 175,100 | 172,100 | 174,500 | +100 | +0.1% | 7,879 |
| 2016/02/22 | 171,900 | 175,600 | 170,400 | 174,400 | +600 | +0.3% | 9,843 |
| 2016/02/19 | 167,400 | 173,800 | 166,500 | 173,800 | +6,800 | +4.1% | 9,059 |
| 2016/02/18 | 168,300 | 170,500 | 166,400 | 167,000 | -1,100 | -0.7% | 7,383 |
| 2016/02/17 | 170,000 | 172,500 | 166,600 | 168,100 | -2,900 | -1.7% | 8,823 |
| 2016/02/16 | 167,800 | 175,200 | 167,400 | 171,000 | +2,000 | +1.2% | 12,473 |
| 2016/02/15 | 165,200 | 171,000 | 164,800 | 169,000 | +8,600 | +5.4% | 9,456 |
| 2016/02/12 | 160,800 | 164,400 | 158,200 | 160,400 | -3,900 | -2.4% | 12,898 |
| 2016/02/10 | 166,300 | 168,000 | 160,200 | 164,300 | -2,800 | -1.7% | 9,204 |
| 2016/02/09 | 169,800 | 171,600 | 167,000 | 167,100 | -2,600 | -1.5% | 12,593 |
| 2016/02/08 | 169,100 | 172,300 | 169,000 | 169,700 | -2,200 | -1.3% | 7,048 |
| 2016/02/05 | 169,800 | 172,900 | 168,800 | 171,900 | +1,900 | +1.1% | 13,560 |
| 2016/02/04 | 169,100 | 172,100 | 167,700 | 170,000 | +800 | +0.5% | 11,366 |
| 2016/02/03 | 166,500 | 171,100 | 163,500 | 169,200 | +1,100 | +0.7% | 12,148 |
| 2016/02/02 | 171,200 | 171,200 | 166,800 | 168,100 | -4,200 | -2.4% | 9,115 |
| 2016/02/01 | 168,000 | 175,400 | 166,600 | 172,300 | +7,800 | +4.7% | 18,177 |
| 2016/01/29 | 158,100 | 165,000 | 156,000 | 164,500 | +7,300 | +4.6% | 11,495 |
| 2016/01/28 | 158,100 | 158,700 | 156,700 | 157,200 | -3,900 | -2.4% | 5,120 |
| 2016/01/27 | 159,400 | 161,100 | 158,900 | 161,100 | +3,300 | +2.1% | 5,956 |
| 2016/01/26 | 157,100 | 157,800 | 155,100 | 157,800 | +1,900 | +1.2% | 4,576 |
| 2016/01/25 | 152,900 | 156,700 | 151,600 | 155,900 | +4,000 | +2.6% | 7,351 |
| 2016/01/22 | 151,300 | 152,600 | 150,400 | 151,900 | +2,100 | +1.4% | 7,548 |
| 2016/01/21 | 151,000 | 151,200 | 148,000 | 149,800 | -2,600 | -1.7% | 11,534 |
| 2016/01/20 | 154,000 | 155,300 | 151,200 | 152,400 | -1,300 | -0.8% | 6,634 |
| 2016/01/19 | 155,000 | 155,100 | 151,500 | 153,700 | -500 | -0.3% | 6,632 |
| 2016/01/18 | 154,000 | 155,600 | 152,900 | 154,200 | -1,800 | -1.2% | 6,728 |
2301～
2350
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
