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 |
|---|---|---|---|---|---|---|---|
| 2015/06/30 | 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 |
| 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 |
2451～
2500
件表示中 / 3738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
