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 |
|---|---|---|---|---|---|---|---|
| 2015/03/19 | 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 |
| 2015/02/27 | 197,400 | 199,400 | 193,800 | 194,200 | -800 | -0.4% | 13,014 |
| 2015/02/26 | 192,800 | 196,700 | 190,000 | 195,000 | +1,900 | +1% | 9,529 |
| 2015/02/25 | 189,500 | 193,100 | 189,500 | 193,100 | +2,300 | +1.2% | 7,329 |
| 2015/02/24 | 192,100 | 192,200 | 188,700 | 190,800 | -1,700 | -0.9% | 6,375 |
| 2015/02/23 | 189,500 | 192,500 | 188,700 | 192,500 | +2,900 | +1.5% | 3,615 |
| 2015/02/20 | 191,800 | 191,800 | 187,100 | 189,600 | -1,200 | -0.6% | 4,088 |
| 2015/02/19 | 190,700 | 192,300 | 189,800 | 190,800 | -1,400 | -0.7% | 4,118 |
| 2015/02/18 | 190,500 | 192,200 | 189,800 | 192,200 | +3,800 | +2% | 5,608 |
| 2015/02/17 | 186,000 | 190,100 | 185,200 | 188,400 | +2,300 | +1.2% | 7,552 |
| 2015/02/16 | 186,300 | 187,800 | 185,100 | 186,100 | -2,300 | -1.2% | 8,613 |
| 2015/02/13 | 190,400 | 190,400 | 187,200 | 188,400 | -2,100 | -1.1% | 5,208 |
| 2015/02/12 | 184,600 | 190,500 | 184,400 | 190,500 | +6,400 | +3.5% | 7,772 |
| 2015/02/10 | 185,200 | 185,600 | 181,700 | 184,100 | -300 | -0.2% | 6,146 |
| 2015/02/09 | 187,600 | 188,500 | 182,500 | 184,400 | -5,400 | -2.8% | 8,001 |
| 2015/02/06 | 188,600 | 190,500 | 185,500 | 189,800 | +5,200 | +2.8% | 5,983 |
| 2015/02/05 | 182,500 | 186,900 | 181,700 | 184,600 | +1,400 | +0.8% | 4,580 |
| 2015/02/04 | 182,700 | 183,300 | 178,700 | 183,200 | +4,100 | +2.3% | 11,379 |
| 2015/02/03 | 184,300 | 185,600 | 177,500 | 179,100 | -9,200 | -4.9% | 16,582 |
| 2015/02/02 | 187,800 | 188,900 | 184,400 | 188,300 | -400 | -0.2% | 6,750 |
| 2015/01/30 | 189,300 | 191,300 | 188,700 | 188,700 | -1,000 | -0.5% | 7,946 |
| 2015/01/29 | 188,800 | 191,000 | 188,800 | 189,700 | -100 | -0.1% | 5,335 |
| 2015/01/28 | 189,100 | 191,800 | 189,100 | 189,800 | -1,500 | -0.8% | 4,078 |
| 2015/01/27 | 189,500 | 192,700 | 188,900 | 191,300 | +1,600 | +0.8% | 6,599 |
| 2015/01/26 | 193,000 | 194,100 | 187,700 | 189,700 | -5,200 | -2.7% | 9,878 |
| 2015/01/23 | 192,700 | 195,900 | 192,300 | 194,900 | +2,200 | +1.1% | 6,611 |
| 2015/01/22 | 194,300 | 195,000 | 191,800 | 192,700 | -1,700 | -0.9% | 7,991 |
| 2015/01/21 | 194,500 | 195,300 | 192,900 | 194,400 | +700 | +0.4% | 6,726 |
| 2015/01/20 | 194,500 | 195,600 | 192,700 | 193,700 | -100 | -0.1% | 5,804 |
| 2015/01/19 | 194,800 | 196,900 | 191,600 | 193,800 | -1,200 | -0.6% | 8,667 |
| 2015/01/16 | 194,800 | 196,400 | 191,800 | 195,000 | +2,000 | +1% | 14,643 |
| 2015/01/15 | 192,500 | 195,800 | 192,500 | 193,000 | -100 | -0.1% | 10,987 |
| 2015/01/14 | 191,200 | 193,100 | 191,200 | 193,100 | +1,200 | +0.6% | 6,447 |
| 2015/01/13 | 191,400 | 192,000 | 189,400 | 191,900 | +1,300 | +0.7% | 6,381 |
| 2015/01/09 | 190,900 | 191,800 | 190,200 | 190,600 | ±0 | ±0% | 4,987 |
| 2015/01/08 | 190,200 | 192,300 | 189,900 | 190,600 | +2,400 | +1.3% | 12,427 |
| 2015/01/07 | 189,300 | 190,300 | 187,400 | 188,200 | +400 | +0.2% | 6,174 |
2551～
2600
件表示中 / 3769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
