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 |
|---|---|---|---|---|---|---|---|
| 2014/09/29 | 165,100 | 167,900 | 165,100 | 167,300 | +2,600 | +1.6% | 7,923 |
| 2014/09/26 | 164,300 | 165,300 | 163,900 | 164,700 | +800 | +0.5% | 6,190 |
| 2014/09/25 | 163,600 | 164,500 | 163,100 | 163,900 | -300 | -0.2% | 6,368 |
| 2014/09/24 | 165,200 | 165,700 | 163,700 | 164,200 | -1,900 | -1.1% | 8,504 |
| 2014/09/22 | 165,600 | 167,300 | 165,600 | 166,100 | +600 | +0.4% | 6,241 |
| 2014/09/19 | 164,100 | 165,500 | 163,500 | 165,500 | +1,400 | +0.9% | 8,025 |
| 2014/09/18 | 164,500 | 165,400 | 163,900 | 164,100 | -700 | -0.4% | 4,966 |
| 2014/09/17 | 163,900 | 165,700 | 163,900 | 164,800 | +900 | +0.5% | 5,877 |
| 2014/09/16 | 164,600 | 165,400 | 163,900 | 163,900 | -1,900 | -1.1% | 5,918 |
| 2014/09/12 | 166,400 | 166,400 | 164,400 | 165,800 | +100 | +0.1% | 5,372 |
| 2014/09/11 | 166,700 | 166,800 | 164,900 | 165,700 | +500 | +0.3% | 4,296 |
| 2014/09/10 | 163,900 | 166,600 | 163,000 | 165,200 | +2,100 | +1.3% | 8,686 |
| 2014/09/09 | 163,500 | 164,300 | 163,100 | 163,100 | -200 | -0.1% | 3,844 |
| 2014/09/08 | 163,500 | 164,800 | 163,100 | 163,300 | -1,500 | -0.9% | 4,674 |
| 2014/09/05 | 167,000 | 167,400 | 164,400 | 164,800 | -1,200 | -0.7% | 4,486 |
| 2014/09/04 | 165,900 | 167,100 | 165,400 | 166,000 | +100 | +0.1% | 4,281 |
| 2014/09/03 | 164,600 | 167,300 | 164,600 | 165,900 | -500 | -0.3% | 5,111 |
| 2014/09/02 | 167,100 | 167,900 | 166,400 | 166,400 | +200 | +0.1% | 5,438 |
| 2014/09/01 | 166,100 | 167,500 | 165,700 | 166,200 | -1,600 | -1% | 4,068 |
| 2014/08/29 | 167,500 | 167,900 | 166,300 | 167,800 | +800 | +0.5% | 7,496 |
| 2014/08/28 | 167,100 | 167,900 | 166,300 | 167,000 | ±0 | ±0% | 4,169 |
| 2014/08/27 | 166,100 | 167,100 | 166,100 | 167,000 | +500 | +0.3% | 2,845 |
| 2014/08/26 | 166,000 | 167,400 | 165,800 | 166,500 | +300 | +0.2% | 2,375 |
| 2014/08/25 | 166,200 | 168,000 | 166,100 | 166,200 | -800 | -0.5% | 2,824 |
| 2014/08/22 | 166,100 | 167,400 | 166,000 | 167,000 | ±0 | ±0% | 3,304 |
| 2014/08/21 | 166,300 | 167,600 | 165,800 | 167,000 | +1,000 | +0.6% | 3,466 |
| 2014/08/20 | 165,900 | 166,300 | 165,500 | 166,000 | -700 | -0.4% | 2,352 |
| 2014/08/19 | 167,000 | 167,100 | 165,800 | 166,700 | -100 | -0.1% | 2,831 |
| 2014/08/18 | 167,200 | 167,400 | 166,100 | 166,800 | -200 | -0.1% | 3,638 |
| 2014/08/15 | 164,700 | 167,000 | 164,600 | 167,000 | +1,300 | +0.8% | 4,263 |
| 2014/08/14 | 165,300 | 166,900 | 164,800 | 165,700 | +1,900 | +1.2% | 3,903 |
| 2014/08/13 | 164,700 | 165,300 | 163,800 | 163,800 | -1,300 | -0.8% | 5,296 |
| 2014/08/12 | 165,600 | 166,700 | 165,000 | 165,100 | +600 | +0.4% | 3,559 |
| 2014/08/11 | 165,800 | 166,200 | 164,100 | 164,500 | +200 | +0.1% | 3,984 |
| 2014/08/08 | 162,900 | 164,600 | 162,000 | 164,300 | +400 | +0.2% | 4,811 |
| 2014/08/07 | 165,400 | 165,500 | 163,100 | 163,900 | -1,100 | -0.7% | 5,603 |
| 2014/08/06 | 164,600 | 165,600 | 163,800 | 165,000 | -500 | -0.3% | 5,279 |
| 2014/08/05 | 165,500 | 166,800 | 165,100 | 165,500 | +600 | +0.4% | 4,850 |
| 2014/08/04 | 166,000 | 166,800 | 164,900 | 164,900 | -1,900 | -1.1% | 3,272 |
| 2014/08/01 | 165,900 | 167,500 | 165,100 | 166,800 | +900 | +0.5% | 5,176 |
| 2014/07/31 | 163,700 | 165,900 | 163,400 | 165,900 | +2,200 | +1.3% | 6,143 |
| 2014/07/30 | 163,100 | 164,800 | 162,700 | 163,700 | +200 | +0.1% | 3,199 |
| 2014/07/29 | 162,800 | 164,700 | 162,800 | 163,500 | +600 | +0.4% | 3,070 |
| 2014/07/28 | 163,500 | 164,200 | 162,900 | 162,900 | -1,800 | -1.1% | 2,566 |
| 2014/07/25 | 164,400 | 165,100 | 163,400 | 164,700 | +300 | +0.2% | 3,158 |
| 2014/07/24 | 165,900 | 165,900 | 164,400 | 164,400 | -2,300 | -1.4% | 2,140 |
| 2014/07/23 | 165,400 | 166,700 | 165,000 | 166,700 | +100 | +0.1% | 3,062 |
| 2014/07/22 | 166,800 | 166,900 | 165,000 | 166,600 | +300 | +0.2% | 3,753 |
| 2014/07/18 | 164,500 | 166,800 | 164,200 | 166,300 | +2,000 | +1.2% | 7,686 |
| 2014/07/17 | 164,800 | 165,200 | 163,700 | 164,300 | -900 | -0.5% | 2,724 |
2601～
2650
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
