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 |
|---|---|---|---|---|---|---|---|
| 2015/07/24 | 178,300 | 180,800 | 176,500 | 176,700 | +2,400 | +1.4% | 5,874 |
| 2015/07/23 | 176,200 | 177,600 | 174,300 | 174,300 | -3,600 | -2% | 3,906 |
| 2015/07/22 | 176,500 | 178,500 | 175,100 | 177,900 | +1,400 | +0.8% | 3,619 |
| 2015/07/21 | 176,900 | 176,900 | 174,100 | 176,500 | +300 | +0.2% | 4,756 |
| 2015/07/17 | 174,600 | 178,100 | 173,700 | 176,200 | +900 | +0.5% | 6,411 |
| 2015/07/16 | 174,800 | 175,300 | 172,300 | 175,300 | +2,000 | +1.2% | 6,872 |
| 2015/07/15 | 169,500 | 174,300 | 169,200 | 173,300 | +2,900 | +1.7% | 5,225 |
| 2015/07/14 | 173,000 | 174,200 | 168,400 | 170,400 | +600 | +0.4% | 7,957 |
| 2015/07/13 | 169,100 | 169,800 | 165,700 | 169,800 | +7,300 | +4.5% | 9,593 |
| 2015/07/10 | 164,300 | 166,000 | 162,000 | 162,500 | -1,800 | -1.1% | 7,996 |
| 2015/07/09 | 161,000 | 164,800 | 157,700 | 164,300 | -2,200 | -1.3% | 12,977 |
| 2015/07/08 | 166,800 | 167,900 | 164,700 | 166,500 | +1,000 | +0.6% | 12,604 |
| 2015/07/07 | 168,500 | 169,000 | 164,400 | 165,500 | -2,800 | -1.7% | 9,435 |
| 2015/07/06 | 170,000 | 170,300 | 165,800 | 168,300 | -3,100 | -1.8% | 7,732 |
| 2015/07/03 | 169,700 | 172,700 | 169,300 | 171,400 | +900 | +0.5% | 8,621 |
| 2015/07/02 | 175,800 | 176,000 | 167,400 | 170,500 | -4,800 | -2.7% | 10,828 |
| 2015/07/01 | 172,200 | 176,400 | 171,400 | 175,300 | +2,200 | +1.3% | 7,911 |
| 2015/06/30 | 174,600 | 176,900 | 171,900 | 173,100 | -2,300 | -1.3% | 9,501 |
| 2015/06/29 | 177,000 | 178,400 | 174,800 | 175,400 | -4,300 | -2.4% | 9,104 |
| 2015/06/26 | 177,800 | 181,200 | 177,800 | 179,700 | +2,000 | +1.1% | 6,337 |
| 2015/06/25 | 178,400 | 180,600 | 177,700 | 177,700 | -4,700 | -2.6% | 9,931 |
| 2015/06/24 | 183,100 | 183,800 | 181,500 | 182,400 | -800 | -0.4% | 4,502 |
| 2015/06/23 | 182,700 | 183,800 | 180,900 | 183,200 | +500 | +0.3% | 3,652 |
| 2015/06/22 | 180,400 | 184,900 | 180,400 | 182,700 | +3,100 | +1.7% | 6,154 |
| 2015/06/19 | 181,000 | 182,000 | 179,600 | 179,600 | -1,000 | -0.6% | 7,355 |
| 2015/06/18 | 181,000 | 182,600 | 179,100 | 180,600 | -1,500 | -0.8% | 7,138 |
| 2015/06/17 | 184,700 | 185,000 | 181,800 | 182,100 | -2,400 | -1.3% | 3,723 |
| 2015/06/16 | 184,100 | 185,300 | 183,200 | 184,500 | -500 | -0.3% | 1,913 |
| 2015/06/15 | 182,100 | 185,000 | 181,600 | 185,000 | +1,600 | +0.9% | 2,606 |
| 2015/06/12 | 182,100 | 183,800 | 181,600 | 183,400 | +2,000 | +1.1% | 5,472 |
| 2015/06/11 | 181,800 | 182,100 | 180,500 | 181,400 | -1,000 | -0.5% | 6,059 |
| 2015/06/10 | 183,000 | 183,900 | 181,600 | 182,400 | -1,500 | -0.8% | 4,470 |
| 2015/06/09 | 183,400 | 185,500 | 183,100 | 183,900 | -1,000 | -0.5% | 5,637 |
| 2015/06/08 | 182,700 | 185,300 | 182,700 | 184,900 | +2,500 | +1.4% | 5,369 |
| 2015/06/05 | 184,000 | 184,100 | 182,000 | 182,400 | -1,500 | -0.8% | 8,074 |
| 2015/06/04 | 186,200 | 186,400 | 183,900 | 183,900 | -2,700 | -1.4% | 6,470 |
| 2015/06/03 | 186,700 | 187,100 | 185,400 | 186,600 | -100 | -0.1% | 6,155 |
| 2015/06/02 | 189,000 | 189,300 | 186,500 | 186,700 | -1,500 | -0.8% | 4,042 |
| 2015/06/01 | 186,400 | 189,400 | 186,300 | 188,200 | +2,100 | +1.1% | 4,842 |
| 2015/05/29 | 190,500 | 190,500 | 186,100 | 186,100 | -2,200 | -1.2% | 13,698 |
| 2015/05/28 | 188,000 | 189,500 | 187,100 | 188,300 | +300 | +0.2% | 3,617 |
| 2015/05/27 | 189,400 | 189,800 | 187,400 | 188,000 | -4,500 | -2.3% | 7,999 |
| 2015/05/26 | 191,600 | 193,000 | 190,900 | 192,500 | +900 | +0.5% | 9,886 |
| 2015/05/25 | 193,000 | 193,900 | 191,100 | 191,600 | -400 | -0.2% | 5,521 |
| 2015/05/22 | 191,500 | 192,200 | 190,700 | 192,000 | ±0 | ±0% | 3,979 |
| 2015/05/21 | 191,800 | 192,300 | 190,900 | 192,000 | +900 | +0.5% | 4,527 |
| 2015/05/20 | 190,000 | 191,800 | 189,400 | 191,100 | +300 | +0.2% | 5,858 |
| 2015/05/19 | 191,300 | 191,700 | 189,700 | 190,800 | -900 | -0.5% | 5,460 |
| 2015/05/18 | 188,800 | 191,700 | 188,800 | 191,700 | +2,900 | +1.5% | 5,228 |
| 2015/05/15 | 189,400 | 189,800 | 187,100 | 188,800 | +1,500 | +0.8% | 7,516 |
2401～
2450
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
