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 |
|---|---|---|---|---|---|---|---|
| 2012/09/20 | 87,000 | 87,500 | 86,700 | 87,000 | ±0 | ±0% | 7,461 |
| 2012/09/19 | 87,700 | 87,800 | 86,900 | 87,000 | -400 | -0.5% | 5,358 |
| 2012/09/18 | 87,800 | 87,800 | 86,500 | 87,400 | +500 | +0.6% | 4,356 |
| 2012/09/14 | 87,500 | 88,000 | 86,800 | 86,900 | -500 | -0.6% | 4,665 |
| 2012/09/13 | 86,300 | 87,400 | 86,100 | 87,400 | +1,000 | +1.2% | 2,511 |
| 2012/09/12 | 87,400 | 87,900 | 86,400 | 86,400 | -900 | -1% | 2,183 |
| 2012/09/11 | 87,100 | 87,500 | 86,700 | 87,300 | -200 | -0.2% | 2,480 |
| 2012/09/10 | 88,100 | 88,500 | 87,500 | 87,500 | -1,000 | -1.1% | 1,707 |
| 2012/09/07 | 87,800 | 88,500 | 87,200 | 88,500 | +1,500 | +1.7% | 2,646 |
| 2012/09/06 | 87,600 | 87,900 | 86,900 | 87,000 | -200 | -0.2% | 2,002 |
| 2012/09/05 | 87,500 | 87,600 | 86,700 | 87,200 | +600 | +0.7% | 3,744 |
| 2012/09/04 | 87,200 | 87,600 | 86,400 | 86,600 | -600 | -0.7% | 3,935 |
| 2012/09/03 | 88,300 | 88,300 | 87,200 | 87,200 | -200 | -0.2% | 3,482 |
| 2012/08/31 | 87,400 | 88,100 | 87,100 | 87,400 | -300 | -0.3% | 4,781 |
| 2012/08/30 | 88,400 | 88,400 | 87,200 | 87,700 | -700 | -0.8% | 4,685 |
| 2012/08/29 | 88,000 | 88,800 | 87,800 | 88,400 | +200 | +0.2% | 4,352 |
| 2012/08/28 | 88,600 | 88,700 | 88,200 | 88,200 | -700 | -0.8% | 3,893 |
| 2012/08/27 | 89,200 | 90,100 | 88,000 | 88,900 | -100 | -0.1% | 9,231 |
| 2012/08/24 | 87,600 | 89,300 | 87,100 | 89,000 | +1,400 | +1.6% | 4,438 |
| 2012/08/23 | 88,000 | 88,700 | 87,600 | 87,600 | -200 | -0.2% | 3,900 |
| 2012/08/22 | 87,200 | 87,800 | 86,800 | 87,800 | +1,000 | +1.2% | 3,311 |
| 2012/08/21 | 85,900 | 86,900 | 85,800 | 86,800 | +1,000 | +1.2% | 3,081 |
| 2012/08/20 | 86,400 | 86,800 | 85,800 | 85,800 | -200 | -0.2% | 2,894 |
| 2012/08/17 | 85,600 | 86,000 | 85,400 | 86,000 | +700 | +0.8% | 3,704 |
| 2012/08/16 | 85,000 | 85,700 | 84,800 | 85,300 | +600 | +0.7% | 5,324 |
| 2012/08/15 | 84,700 | 85,500 | 84,700 | 84,700 | +100 | +0.1% | 3,359 |
| 2012/08/14 | 85,200 | 85,200 | 84,600 | 84,600 | -200 | -0.2% | 3,262 |
| 2012/08/13 | 85,900 | 85,900 | 84,700 | 84,800 | -100 | -0.1% | 1,484 |
| 2012/08/10 | 85,500 | 85,800 | 84,500 | 84,900 | -300 | -0.4% | 2,235 |
| 2012/08/09 | 86,400 | 86,400 | 85,200 | 85,200 | -1,100 | -1.3% | 3,270 |
| 2012/08/08 | 87,100 | 87,400 | 86,200 | 86,300 | -600 | -0.7% | 3,575 |
| 2012/08/07 | 86,800 | 86,900 | 86,200 | 86,900 | +100 | +0.1% | 1,739 |
| 2012/08/06 | 86,500 | 86,900 | 86,100 | 86,800 | +800 | +0.9% | 2,100 |
| 2012/08/03 | 85,100 | 86,000 | 85,000 | 86,000 | +900 | +1.1% | 2,915 |
| 2012/08/02 | 85,500 | 85,600 | 84,800 | 85,100 | ±0 | ±0% | 2,966 |
| 2012/08/01 | 85,100 | 85,400 | 84,900 | 85,100 | -100 | -0.1% | 2,979 |
| 2012/07/31 | 85,200 | 85,600 | 84,600 | 85,200 | +100 | +0.1% | 5,555 |
| 2012/07/30 | 86,800 | 87,000 | 84,900 | 85,100 | -700 | -0.8% | 4,889 |
| 2012/07/27 | 85,700 | 86,000 | 85,500 | 85,800 | +900 | +1.1% | 3,764 |
| 2012/07/26 | 85,000 | 85,400 | 84,400 | 84,900 | +500 | +0.6% | 3,107 |
| 2012/07/25 | 85,000 | 85,300 | 84,400 | 84,400 | -600 | -0.7% | 3,115 |
| 2012/07/24 | 86,100 | 86,200 | 84,700 | 85,000 | -1,100 | -1.3% | 3,857 |
| 2012/07/23 | 87,600 | 87,700 | 86,100 | 86,100 | -1,100 | -1.3% | 2,758 |
| 2012/07/20 | 87,100 | 87,500 | 85,900 | 87,200 | +100 | +0.1% | 3,671 |
| 2012/07/19 | 87,600 | 87,700 | 86,900 | 87,100 | -700 | -0.8% | 3,748 |
| 2012/07/18 | 89,500 | 89,500 | 87,300 | 87,800 | -700 | -0.8% | 7,682 |
| 2012/07/17 | 87,000 | 88,500 | 86,800 | 88,500 | +2,500 | +2.9% | 6,949 |
| 2012/07/13 | 85,600 | 86,200 | 85,100 | 86,000 | +1,000 | +1.2% | 3,172 |
| 2012/07/12 | 85,100 | 86,000 | 84,900 | 85,000 | +200 | +0.2% | 5,019 |
| 2012/07/11 | 84,300 | 84,800 | 83,400 | 84,800 | +1,500 | +1.8% | 4,687 |
3101～
3150
件表示中 / 3710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
