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 |
|---|---|---|---|---|---|---|---|
| 2013/07/30 | 125,500 | 126,800 | 124,100 | 124,100 | -1,300 | -1% | 4,613 |
| 2013/07/29 | 128,000 | 128,800 | 124,900 | 125,400 | -2,900 | -2.3% | 5,760 |
| 2013/07/26 | 130,000 | 130,000 | 127,600 | 128,300 | -500 | -0.4% | 4,429 |
| 2013/07/25 | 129,100 | 129,600 | 128,500 | 128,800 | +200 | +0.2% | 3,682 |
| 2013/07/24 | 131,000 | 131,000 | 128,500 | 128,600 | -1,500 | -1.2% | 2,946 |
| 2013/07/23 | 128,300 | 131,000 | 128,300 | 130,100 | +500 | +0.4% | 2,537 |
| 2013/07/22 | 128,000 | 129,800 | 126,500 | 129,600 | +3,900 | +3.1% | 4,748 |
| 2013/07/19 | 129,000 | 130,000 | 124,900 | 125,700 | -4,300 | -3.3% | 7,881 |
| 2013/07/18 | 130,000 | 130,500 | 128,800 | 130,000 | +400 | +0.3% | 3,188 |
| 2013/07/17 | 129,100 | 130,800 | 128,500 | 129,600 | -1,200 | -0.9% | 5,154 |
| 2013/07/16 | 131,500 | 131,600 | 128,500 | 130,800 | +500 | +0.4% | 7,511 |
| 2013/07/12 | 130,500 | 131,400 | 130,000 | 130,300 | -200 | -0.2% | 8,643 |
| 2013/07/11 | 128,300 | 130,800 | 128,300 | 130,500 | +1,000 | +0.8% | 7,146 |
| 2013/07/10 | 129,900 | 131,000 | 128,700 | 129,500 | +1,300 | +1% | 21,046 |
| 2013/07/09 | 131,500 | 132,400 | 128,200 | 128,200 | -3,600 | -2.7% | 14,692 |
| 2013/07/08 | 132,800 | 132,800 | 130,200 | 131,800 | -1,700 | -1.3% | 9,569 |
| 2013/07/05 | 132,200 | 133,500 | 130,600 | 133,500 | +1,500 | +1.1% | 6,294 |
| 2013/07/04 | 133,000 | 133,400 | 131,500 | 132,000 | -1,200 | -0.9% | 3,853 |
| 2013/07/03 | 130,500 | 133,500 | 129,500 | 133,200 | +4,000 | +3.1% | 15,578 |
| 2013/07/02 | 130,100 | 131,800 | 128,700 | 129,200 | -800 | -0.6% | 9,100 |
| 2013/07/01 | 136,600 | 136,700 | 128,500 | 130,000 | -4,100 | -3.1% | 6,928 |
| 2013/06/28 | 131,400 | 134,100 | 130,100 | 134,100 | +7,100 | +5.6% | 10,891 |
| 2013/06/27 | 124,200 | 128,400 | 122,500 | 127,000 | +4,800 | +3.9% | 11,018 |
| 2013/06/26 | 119,700 | 122,200 | 117,400 | 122,200 | +5,500 | +4.7% | 12,292 |
| 2013/06/25 | 118,900 | 119,600 | 116,000 | 116,700 | -1,600 | -1.4% | 9,913 |
| 2013/06/24 | 120,000 | 121,500 | 118,100 | 118,300 | -4,700 | -3.8% | 11,757 |
| 2013/06/21 | 116,000 | 123,800 | 116,000 | 123,000 | +4,600 | +3.9% | 12,860 |
| 2013/06/20 | 119,300 | 120,800 | 117,000 | 118,400 | -1,700 | -1.4% | 4,854 |
| 2013/06/19 | 122,000 | 123,400 | 120,100 | 120,100 | -2,100 | -1.7% | 6,122 |
| 2013/06/18 | 122,800 | 122,800 | 118,600 | 122,200 | +1,600 | +1.3% | 8,769 |
| 2013/06/17 | 121,900 | 123,400 | 117,600 | 120,600 | -900 | -0.7% | 12,679 |
| 2013/06/14 | 116,500 | 123,000 | 116,400 | 121,500 | +2,000 | +1.7% | 24,017 |
| 2013/06/13 | 117,400 | 121,800 | 115,600 | 119,500 | -500 | -0.4% | 10,136 |
| 2013/06/12 | 122,400 | 122,400 | 117,700 | 120,000 | -2,600 | -2.1% | 12,005 |
| 2013/06/11 | 123,500 | 127,100 | 121,200 | 122,600 | -800 | -0.6% | 11,765 |
| 2013/06/10 | 125,300 | 129,700 | 122,900 | 123,400 | -1,400 | -1.1% | 11,480 |
| 2013/06/07 | 122,000 | 127,700 | 121,400 | 124,800 | +1,800 | +1.5% | 14,200 |
| 2013/06/06 | 125,900 | 127,700 | 121,300 | 123,000 | -7,300 | -5.6% | 18,519 |
| 2013/06/05 | 133,000 | 134,600 | 128,100 | 130,300 | -2,000 | -1.5% | 13,422 |
| 2013/06/04 | 135,000 | 135,700 | 127,200 | 132,300 | -100 | -0.1% | 19,763 |
| 2013/06/03 | 129,300 | 134,000 | 127,500 | 132,400 | +2,000 | +1.5% | 21,771 |
| 2013/05/31 | 142,000 | 142,100 | 130,400 | 130,400 | -10,000 | -7.1% | 159,602 |
| 2013/05/30 | 144,300 | 144,300 | 138,000 | 140,400 | -6,800 | -4.6% | 31,634 |
| 2013/05/29 | 146,100 | 148,500 | 142,700 | 147,200 | -2,000 | -1.3% | 20,062 |
| 2013/05/28 | 147,400 | 149,200 | 144,500 | 149,200 | +1,400 | +0.9% | 19,998 |
| 2013/05/27 | 144,900 | 149,300 | 141,500 | 147,800 | +2,600 | +1.8% | 19,152 |
| 2013/05/24 | 145,800 | 151,800 | 138,400 | 145,200 | +1,400 | +1% | 24,980 |
| 2013/05/23 | 147,000 | 147,300 | 141,700 | 143,800 | -5,000 | -3.4% | 22,027 |
| 2013/05/22 | 150,000 | 151,100 | 146,000 | 148,800 | -4,600 | -3% | 18,238 |
| 2013/05/21 | 160,500 | 160,500 | 151,100 | 153,400 | -7,100 | -4.4% | 21,693 |
2951～
3000
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
