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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 141,300 | 143,000 | 140,900 | 141,000 | -300 | -0.2% | 7,759 |
| 2024/07/24 | 142,400 | 142,700 | 140,900 | 141,300 | -800 | -0.6% | 8,382 |
| 2024/07/23 | 142,300 | 142,500 | 141,200 | 142,100 | -600 | -0.4% | 5,828 |
| 2024/07/22 | 144,300 | 144,400 | 141,600 | 142,700 | -1,500 | -1% | 7,277 |
| 2024/07/19 | 145,600 | 145,700 | 143,600 | 144,200 | -900 | -0.6% | 4,641 |
| 2024/07/18 | 145,300 | 146,200 | 144,800 | 145,100 | -400 | -0.3% | 4,958 |
| 2024/07/17 | 145,000 | 146,100 | 144,200 | 145,500 | +500 | +0.3% | 5,053 |
| 2024/07/16 | 144,900 | 145,000 | 144,100 | 145,000 | +1,200 | +0.8% | 5,188 |
| 2024/07/12 | 143,000 | 144,900 | 143,000 | 143,800 | +200 | +0.1% | 9,126 |
| 2024/07/11 | 143,300 | 143,600 | 142,600 | 143,600 | +1,000 | +0.7% | 4,375 |
| 2024/07/10 | 144,100 | 144,800 | 142,600 | 142,600 | -2,400 | -1.7% | 5,149 |
| 2024/07/09 | 143,400 | 145,000 | 142,900 | 145,000 | +1,100 | +0.8% | 6,480 |
| 2024/07/08 | 145,000 | 145,700 | 143,600 | 143,900 | -700 | -0.5% | 7,700 |
| 2024/07/05 | 144,400 | 144,600 | 143,200 | 144,600 | +500 | +0.3% | 6,841 |
| 2024/07/04 | 142,700 | 144,200 | 142,300 | 144,100 | +1,900 | +1.3% | 6,202 |
| 2024/07/03 | 142,000 | 142,500 | 140,900 | 142,200 | -500 | -0.4% | 8,107 |
| 2024/07/02 | 142,500 | 142,900 | 141,500 | 142,700 | +800 | +0.6% | 5,098 |
| 2024/07/01 | 143,100 | 143,500 | 141,700 | 141,900 | -1,000 | -0.7% | 6,110 |
| 2024/06/28 | 144,200 | 144,200 | 141,700 | 142,900 | -600 | -0.4% | 6,323 |
| 2024/06/27 | 144,300 | 144,400 | 142,400 | 143,500 | -1,300 | -0.9% | 6,569 |
| 2024/06/26 | 144,400 | 144,900 | 144,100 | 144,800 | +100 | +0.1% | 5,090 |
| 2024/06/25 | 143,900 | 144,800 | 143,500 | 144,700 | +1,400 | +1% | 4,765 |
| 2024/06/24 | 143,900 | 143,900 | 142,500 | 143,300 | +500 | +0.4% | 3,947 |
| 2024/06/21 | 142,500 | 143,800 | 142,200 | 142,800 | +100 | +0.1% | 7,582 |
| 2024/06/20 | 143,200 | 144,200 | 142,100 | 142,700 | -600 | -0.4% | 4,003 |
| 2024/06/19 | 142,800 | 143,500 | 142,200 | 143,300 | +300 | +0.2% | 4,546 |
| 2024/06/18 | 142,500 | 143,200 | 141,800 | 143,000 | +800 | +0.6% | 6,843 |
| 2024/06/17 | 141,600 | 142,500 | 141,200 | 142,200 | +300 | +0.2% | 7,998 |
| 2024/06/14 | 140,900 | 142,000 | 140,800 | 141,900 | +1,100 | +0.8% | 7,883 |
| 2024/06/13 | 142,700 | 142,700 | 140,600 | 140,800 | -700 | -0.5% | 7,791 |
| 2024/06/12 | 140,800 | 142,300 | 140,500 | 141,500 | +1,300 | +0.9% | 7,977 |
| 2024/06/11 | 141,800 | 142,200 | 140,200 | 140,200 | -400 | -0.3% | 5,499 |
| 2024/06/10 | 140,000 | 141,200 | 139,700 | 140,600 | +700 | +0.5% | 7,353 |
| 2024/06/07 | 141,200 | 141,400 | 139,200 | 139,900 | -1,900 | -1.3% | 7,602 |
| 2024/06/06 | 141,300 | 141,800 | 140,300 | 141,800 | +400 | +0.3% | 4,331 |
| 2024/06/05 | 141,000 | 141,900 | 140,600 | 141,400 | +1,200 | +0.9% | 6,133 |
| 2024/06/04 | 141,700 | 142,000 | 140,200 | 140,200 | -600 | -0.4% | 7,208 |
| 2024/06/03 | 140,600 | 142,000 | 140,300 | 140,800 | +900 | +0.6% | 7,787 |
| 2024/05/31 | 140,200 | 140,300 | 139,100 | 139,900 | +400 | +0.3% | 24,728 |
| 2024/05/30 | 140,000 | 140,300 | 138,300 | 139,500 | -4,400 | -3.1% | 14,716 |
| 2024/05/29 | 148,000 | 148,000 | 143,800 | 143,900 | -4,200 | -2.8% | 21,229 |
| 2024/05/28 | 147,200 | 148,300 | 147,000 | 148,100 | +500 | +0.3% | 5,787 |
| 2024/05/27 | 147,900 | 148,000 | 146,700 | 147,600 | +200 | +0.1% | 4,773 |
| 2024/05/24 | 147,000 | 147,800 | 146,400 | 147,400 | -100 | -0.1% | 6,489 |
| 2024/05/23 | 148,300 | 148,700 | 146,600 | 147,500 | -900 | -0.6% | 6,619 |
| 2024/05/22 | 149,100 | 149,200 | 147,900 | 148,400 | -700 | -0.5% | 4,966 |
| 2024/05/21 | 149,300 | 150,200 | 148,600 | 149,100 | ±0 | ±0% | 5,472 |
| 2024/05/20 | 150,100 | 150,300 | 148,900 | 149,100 | -1,000 | -0.7% | 5,899 |
| 2024/05/17 | 149,800 | 150,700 | 149,300 | 150,100 | -400 | -0.3% | 6,641 |
| 2024/05/16 | 150,700 | 151,100 | 149,500 | 150,500 | -300 | -0.2% | 5,173 |
201～
250
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
