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 |
|---|---|---|---|---|---|---|---|
| 2013/02/13 | 114,800 | 114,900 | 113,400 | 113,400 | -1,400 | -1.2% | 9,155 |
| 2013/02/12 | 113,300 | 114,800 | 113,200 | 114,800 | +1,600 | +1.4% | 7,101 |
| 2013/02/08 | 112,900 | 113,200 | 112,500 | 113,200 | +300 | +0.3% | 5,247 |
| 2013/02/07 | 112,500 | 112,900 | 111,500 | 112,900 | +700 | +0.6% | 9,061 |
| 2013/02/06 | 112,000 | 112,900 | 111,400 | 112,200 | +900 | +0.8% | 11,387 |
| 2013/02/05 | 110,100 | 112,300 | 110,100 | 111,300 | -1,500 | -1.3% | 7,328 |
| 2013/02/04 | 113,500 | 115,000 | 112,200 | 112,800 | -1,100 | -1% | 10,842 |
| 2013/02/01 | 113,000 | 114,600 | 110,300 | 113,900 | +2,200 | +2% | 16,036 |
| 2013/01/31 | 110,000 | 111,800 | 109,500 | 111,700 | +2,900 | +2.7% | 6,906 |
| 2013/01/30 | 109,400 | 109,600 | 107,500 | 108,800 | +100 | +0.1% | 10,401 |
| 2013/01/29 | 105,100 | 108,700 | 105,000 | 108,700 | +4,200 | +4% | 14,371 |
| 2013/01/28 | 103,500 | 105,000 | 103,400 | 104,500 | +1,100 | +1.1% | 5,919 |
| 2013/01/25 | 102,500 | 103,400 | 102,300 | 103,400 | +1,300 | +1.3% | 7,579 |
| 2013/01/24 | 100,300 | 102,100 | 100,300 | 102,100 | ±0 | ±0% | 4,448 |
| 2013/01/23 | 102,200 | 102,200 | 101,500 | 102,100 | -100 | -0.1% | 3,240 |
| 2013/01/22 | 101,800 | 102,200 | 101,500 | 102,200 | +600 | +0.6% | 4,235 |
| 2013/01/21 | 100,800 | 101,600 | 100,800 | 101,600 | -100 | -0.1% | 3,064 |
| 2013/01/18 | 101,000 | 101,700 | 100,900 | 101,700 | +1,700 | +1.7% | 4,438 |
| 2013/01/17 | 100,200 | 101,100 | 99,700 | 100,000 | -1,700 | -1.7% | 6,695 |
| 2013/01/16 | 102,700 | 103,000 | 101,200 | 101,700 | -1,000 | -1% | 5,498 |
| 2013/01/15 | 102,000 | 103,500 | 101,000 | 102,700 | +700 | +0.7% | 7,605 |
| 2013/01/11 | 100,300 | 102,800 | 100,200 | 102,000 | +1,200 | +1.2% | 7,254 |
| 2013/01/10 | 100,500 | 101,200 | 100,000 | 100,800 | +500 | +0.5% | 3,310 |
| 2013/01/09 | 98,800 | 100,400 | 98,800 | 100,300 | +300 | +0.3% | 4,939 |
| 2013/01/08 | 100,000 | 100,900 | 99,000 | 100,000 | -1,100 | -1.1% | 4,904 |
| 2013/01/07 | 102,500 | 102,700 | 100,000 | 101,100 | -1,000 | -1% | 4,498 |
| 2013/01/04 | 100,200 | 102,200 | 99,500 | 102,100 | +2,900 | +2.9% | 9,468 |
| 2012/12/28 | 99,000 | 100,000 | 97,900 | 99,200 | +400 | +0.4% | 6,527 |
| 2012/12/27 | 99,400 | 99,400 | 98,200 | 98,800 | +400 | +0.4% | 4,347 |
| 2012/12/26 | 98,300 | 99,200 | 97,900 | 98,400 | +900 | +0.9% | 3,881 |
| 2012/12/25 | 97,600 | 98,400 | 97,300 | 97,500 | +400 | +0.4% | 4,463 |
| 2012/12/21 | 97,000 | 97,700 | 96,600 | 97,100 | ±0 | ±0% | 7,206 |
| 2012/12/20 | 96,100 | 97,200 | 95,500 | 97,100 | +700 | +0.7% | 5,005 |
| 2012/12/19 | 95,000 | 97,000 | 94,600 | 96,400 | +2,300 | +2.4% | 8,219 |
| 2012/12/18 | 93,600 | 94,300 | 93,600 | 94,100 | +500 | +0.5% | 5,599 |
| 2012/12/17 | 93,800 | 93,900 | 92,900 | 93,600 | -100 | -0.1% | 2,922 |
| 2012/12/14 | 92,500 | 93,900 | 92,300 | 93,700 | +1,000 | +1.1% | 5,709 |
| 2012/12/13 | 93,000 | 93,500 | 92,600 | 92,700 | ±0 | ±0% | 5,328 |
| 2012/12/12 | 93,300 | 93,500 | 92,600 | 92,700 | -200 | -0.2% | 3,788 |
| 2012/12/11 | 92,900 | 94,000 | 92,600 | 92,900 | -200 | -0.2% | 4,814 |
| 2012/12/10 | 93,200 | 93,400 | 92,100 | 93,100 | -600 | -0.6% | 4,061 |
| 2012/12/07 | 93,800 | 93,800 | 93,100 | 93,700 | +500 | +0.5% | 2,714 |
| 2012/12/06 | 94,100 | 94,200 | 92,800 | 93,200 | -1,000 | -1.1% | 5,506 |
| 2012/12/05 | 93,700 | 94,200 | 92,800 | 94,200 | +300 | +0.3% | 5,450 |
| 2012/12/04 | 94,000 | 94,000 | 93,300 | 93,900 | +200 | +0.2% | 5,677 |
| 2012/12/03 | 93,900 | 94,400 | 93,400 | 93,700 | +200 | +0.2% | 3,881 |
| 2012/11/30 | 92,700 | 94,000 | 92,300 | 93,500 | +400 | +0.4% | 7,032 |
| 2012/11/29 | 92,800 | 93,100 | 92,300 | 93,100 | +300 | +0.3% | 5,235 |
| 2012/11/28 | 93,200 | 93,900 | 92,000 | 92,800 | -4,200 | -4.3% | 11,765 |
| 2012/11/27 | 96,400 | 97,300 | 96,400 | 97,000 | -100 | -0.1% | 5,720 |
3001～
3050
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
