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 |
|---|---|---|---|---|---|---|---|
| 2014/12/11 | 187,000 | 191,600 | 186,600 | 191,200 | +3,200 | +1.7% | 19,744 |
| 2014/12/10 | 186,900 | 188,700 | 186,100 | 188,000 | +600 | +0.3% | 31,109 |
| 2014/12/09 | 189,900 | 190,400 | 187,400 | 187,400 | -3,300 | -1.7% | 16,382 |
| 2014/12/08 | 189,800 | 191,000 | 189,100 | 190,700 | +1,200 | +0.6% | 9,752 |
| 2014/12/05 | 188,500 | 190,700 | 188,200 | 189,500 | +1,000 | +0.5% | 9,365 |
| 2014/12/04 | 192,500 | 192,600 | 188,500 | 188,500 | -5,000 | -2.6% | 10,554 |
| 2014/12/03 | 190,000 | 193,500 | 189,900 | 193,500 | +1,400 | +0.7% | 19,299 |
| 2014/12/02 | 192,300 | 195,900 | 191,600 | 192,100 | -1,100 | -0.6% | 9,597 |
| 2014/12/01 | 192,100 | 194,700 | 192,100 | 193,200 | +2,500 | +1.3% | 7,662 |
| 2014/11/28 | 186,700 | 192,400 | 186,700 | 190,700 | +3,700 | +2% | 8,125 |
| 2014/11/27 | 190,000 | 190,800 | 187,000 | 187,000 | -2,900 | -1.5% | 5,854 |
| 2014/11/26 | 191,000 | 192,600 | 189,000 | 189,900 | -5,400 | -2.8% | 7,074 |
| 2014/11/25 | 198,600 | 198,900 | 193,000 | 195,300 | +700 | +0.4% | 15,500 |
| 2014/11/21 | 190,900 | 194,600 | 190,200 | 194,600 | +4,500 | +2.4% | 7,861 |
| 2014/11/20 | 189,000 | 191,800 | 188,800 | 190,100 | +1,200 | +0.6% | 5,845 |
| 2014/11/19 | 189,200 | 189,300 | 186,800 | 188,900 | -300 | -0.2% | 10,551 |
| 2014/11/18 | 190,000 | 191,300 | 187,600 | 189,200 | +1,200 | +0.6% | 7,983 |
| 2014/11/17 | 186,300 | 188,500 | 184,800 | 188,000 | +800 | +0.4% | 6,386 |
| 2014/11/14 | 184,000 | 187,200 | 183,100 | 187,200 | +3,300 | +1.8% | 7,820 |
| 2014/11/13 | 182,900 | 184,700 | 182,300 | 183,900 | -200 | -0.1% | 6,126 |
| 2014/11/12 | 184,300 | 184,700 | 181,200 | 184,100 | +1,200 | +0.7% | 9,224 |
| 2014/11/11 | 182,400 | 184,700 | 182,400 | 182,900 | +500 | +0.3% | 6,979 |
| 2014/11/10 | 179,600 | 183,500 | 179,600 | 182,400 | +2,800 | +1.6% | 9,732 |
| 2014/11/07 | 180,000 | 181,400 | 179,000 | 179,600 | +3,400 | +1.9% | 10,063 |
| 2014/11/06 | 179,800 | 180,700 | 175,400 | 176,200 | -4,700 | -2.6% | 14,868 |
| 2014/11/05 | 178,000 | 180,900 | 175,000 | 180,900 | +200 | +0.1% | 10,726 |
| 2014/11/04 | 195,100 | 195,100 | 176,500 | 180,700 | +5,600 | +3.2% | 15,416 |
| 2014/10/31 | 170,100 | 176,200 | 169,300 | 175,100 | +5,700 | +3.4% | 14,083 |
| 2014/10/30 | 169,000 | 170,500 | 168,200 | 169,400 | +1,100 | +0.7% | 6,207 |
| 2014/10/29 | 168,200 | 169,200 | 167,800 | 168,300 | +200 | +0.1% | 3,739 |
| 2014/10/28 | 167,900 | 169,600 | 167,900 | 168,100 | ±0 | ±0% | 3,473 |
| 2014/10/27 | 165,400 | 168,700 | 165,400 | 168,100 | +1,800 | +1.1% | 2,997 |
| 2014/10/24 | 167,800 | 168,500 | 166,100 | 166,300 | -1,600 | -1% | 4,051 |
| 2014/10/23 | 167,600 | 168,700 | 166,500 | 167,900 | +800 | +0.5% | 2,966 |
| 2014/10/22 | 167,900 | 168,400 | 166,300 | 167,100 | +1,800 | +1.1% | 4,314 |
| 2014/10/21 | 164,900 | 166,600 | 164,000 | 165,300 | +800 | +0.5% | 5,778 |
| 2014/10/20 | 164,100 | 165,200 | 163,600 | 164,500 | +700 | +0.4% | 6,309 |
| 2014/10/17 | 165,800 | 166,000 | 163,300 | 163,800 | -3,200 | -1.9% | 7,321 |
| 2014/10/16 | 161,300 | 167,300 | 161,300 | 167,000 | +1,700 | +1% | 6,217 |
| 2014/10/15 | 167,300 | 167,300 | 164,900 | 165,300 | -1,000 | -0.6% | 4,666 |
| 2014/10/14 | 165,300 | 166,400 | 164,200 | 166,300 | -700 | -0.4% | 6,445 |
| 2014/10/10 | 163,900 | 167,000 | 163,800 | 167,000 | +1,400 | +0.8% | 4,166 |
| 2014/10/09 | 165,100 | 167,200 | 165,100 | 165,600 | -900 | -0.5% | 4,560 |
| 2014/10/08 | 164,700 | 166,500 | 164,300 | 166,500 | -400 | -0.2% | 5,047 |
| 2014/10/07 | 166,600 | 167,300 | 165,700 | 166,900 | -1,000 | -0.6% | 6,227 |
| 2014/10/06 | 168,100 | 168,800 | 166,900 | 167,900 | +1,300 | +0.8% | 5,788 |
| 2014/10/03 | 166,300 | 167,200 | 164,700 | 166,600 | -1,000 | -0.6% | 6,699 |
| 2014/10/02 | 168,100 | 168,700 | 166,400 | 167,600 | -1,500 | -0.9% | 9,556 |
| 2014/10/01 | 168,100 | 171,800 | 167,800 | 169,100 | +800 | +0.5% | 12,130 |
| 2014/09/30 | 164,700 | 168,700 | 164,700 | 168,300 | +1,000 | +0.6% | 11,720 |
2551～
2600
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
