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 |
|---|---|---|---|---|---|---|---|
| 2015/05/14 | 188,100 | 189,700 | 187,300 | 187,300 | -3,000 | -1.6% | 6,015 |
| 2015/05/13 | 190,000 | 190,700 | 188,900 | 190,300 | +600 | +0.3% | 3,721 |
| 2015/05/12 | 190,100 | 190,500 | 188,300 | 189,700 | +1,100 | +0.6% | 6,841 |
| 2015/05/11 | 189,400 | 190,900 | 186,500 | 188,600 | +1,100 | +0.6% | 7,110 |
| 2015/05/08 | 187,500 | 189,000 | 187,400 | 187,500 | +1,100 | +0.6% | 5,472 |
| 2015/05/07 | 189,100 | 189,100 | 184,000 | 186,400 | -1,900 | -1% | 10,010 |
| 2015/05/01 | 188,100 | 190,400 | 187,700 | 188,300 | -2,000 | -1.1% | 7,415 |
| 2015/04/30 | 189,500 | 190,800 | 188,200 | 190,300 | +500 | +0.3% | 7,908 |
| 2015/04/28 | 190,700 | 191,200 | 189,700 | 189,800 | +100 | +0.1% | 3,318 |
| 2015/04/27 | 193,000 | 193,000 | 189,500 | 189,700 | -1,700 | -0.9% | 6,960 |
| 2015/04/24 | 191,300 | 193,500 | 191,300 | 191,400 | -500 | -0.3% | 6,922 |
| 2015/04/23 | 191,100 | 192,100 | 190,000 | 191,900 | +1,900 | +1% | 4,770 |
| 2015/04/22 | 189,600 | 191,600 | 189,600 | 190,000 | +400 | +0.2% | 5,112 |
| 2015/04/21 | 192,700 | 192,700 | 189,400 | 189,600 | -1,700 | -0.9% | 5,025 |
| 2015/04/20 | 191,300 | 192,600 | 190,000 | 191,300 | -1,700 | -0.9% | 5,855 |
| 2015/04/17 | 192,800 | 193,000 | 191,200 | 193,000 | -200 | -0.1% | 4,585 |
| 2015/04/16 | 190,800 | 194,000 | 190,000 | 193,200 | +1,900 | +1% | 7,196 |
| 2015/04/15 | 191,500 | 193,600 | 190,000 | 191,300 | -2,400 | -1.2% | 6,032 |
| 2015/04/14 | 192,300 | 194,400 | 191,000 | 193,700 | +800 | +0.4% | 3,576 |
| 2015/04/13 | 191,100 | 194,800 | 190,000 | 192,900 | -2,100 | -1.1% | 6,796 |
| 2015/04/10 | 191,400 | 195,200 | 189,500 | 195,000 | +2,200 | +1.1% | 8,490 |
| 2015/04/09 | 190,400 | 192,800 | 188,500 | 192,800 | +2,800 | +1.5% | 7,607 |
| 2015/04/08 | 190,400 | 190,400 | 188,100 | 190,000 | ±0 | ±0% | 3,902 |
| 2015/04/07 | 190,000 | 190,300 | 187,800 | 190,000 | +3,100 | +1.7% | 5,297 |
| 2015/04/06 | 185,500 | 187,500 | 184,300 | 186,900 | +900 | +0.5% | 2,937 |
| 2015/04/03 | 185,100 | 186,700 | 183,700 | 186,000 | +900 | +0.5% | 2,766 |
| 2015/04/02 | 184,100 | 185,100 | 181,700 | 185,100 | +1,400 | +0.8% | 8,348 |
| 2015/04/01 | 183,100 | 186,700 | 181,400 | 183,700 | -3,400 | -1.8% | 9,569 |
| 2015/03/31 | 188,800 | 188,900 | 186,800 | 187,100 | +100 | +0.1% | 7,209 |
| 2015/03/30 | 192,300 | 193,900 | 185,400 | 187,000 | -6,200 | -3.2% | 8,794 |
| 2015/03/27 | 192,900 | 194,000 | 189,500 | 193,200 | +2,100 | +1.1% | 6,499 |
| 2015/03/26 | 191,300 | 192,700 | 189,700 | 191,100 | -1,000 | -0.5% | 5,289 |
| 2015/03/25 | 189,600 | 192,100 | 188,500 | 192,100 | +1,500 | +0.8% | 7,586 |
| 2015/03/24 | 186,700 | 190,600 | 185,600 | 190,600 | +5,100 | +2.7% | 8,262 |
| 2015/03/23 | 186,600 | 187,900 | 185,100 | 185,500 | -900 | -0.5% | 2,204 |
| 2015/03/20 | 183,000 | 186,400 | 180,100 | 186,400 | +2,700 | +1.5% | 7,097 |
| 2015/03/19 | 187,000 | 188,100 | 183,200 | 183,700 | -1,200 | -0.6% | 7,948 |
| 2015/03/18 | 183,800 | 185,900 | 183,200 | 184,900 | -200 | -0.1% | 9,535 |
| 2015/03/17 | 189,000 | 189,000 | 185,000 | 185,100 | -2,300 | -1.2% | 6,680 |
| 2015/03/16 | 188,000 | 188,300 | 185,300 | 187,400 | +600 | +0.3% | 4,834 |
| 2015/03/13 | 187,700 | 188,500 | 185,600 | 186,800 | +1,100 | +0.6% | 7,281 |
| 2015/03/12 | 188,700 | 188,700 | 185,600 | 185,700 | ±0 | ±0% | 4,389 |
| 2015/03/11 | 185,000 | 187,500 | 183,300 | 185,700 | -1,600 | -0.9% | 7,462 |
| 2015/03/10 | 190,800 | 190,800 | 186,300 | 187,300 | -2,300 | -1.2% | 8,545 |
| 2015/03/09 | 192,300 | 192,300 | 188,500 | 189,600 | -3,300 | -1.7% | 4,353 |
| 2015/03/06 | 193,700 | 194,100 | 190,500 | 192,900 | +1,200 | +0.6% | 4,218 |
| 2015/03/05 | 192,700 | 194,100 | 187,800 | 191,700 | -2,700 | -1.4% | 10,387 |
| 2015/03/04 | 195,200 | 196,800 | 192,700 | 194,400 | -3,900 | -2% | 5,520 |
| 2015/03/03 | 197,800 | 198,400 | 194,800 | 198,300 | +600 | +0.3% | 6,653 |
| 2015/03/02 | 197,400 | 198,600 | 195,200 | 197,700 | +3,500 | +1.8% | 5,630 |
2451～
2500
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
