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 |
|---|---|---|---|---|---|---|---|
| 2012/12/14 | 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 |
| 2012/11/26 | 97,300 | 97,300 | 95,800 | 97,100 | -200 | -0.2% | 8,244 |
| 2012/11/22 | 97,400 | 97,400 | 96,600 | 97,300 | -100 | -0.1% | 4,551 |
| 2012/11/21 | 97,500 | 97,900 | 97,000 | 97,400 | -100 | -0.1% | 5,121 |
| 2012/11/20 | 96,800 | 97,900 | 96,800 | 97,500 | -800 | -0.8% | 7,267 |
| 2012/11/19 | 96,900 | 98,300 | 96,900 | 98,300 | +1,400 | +1.4% | 4,714 |
| 2012/11/16 | 96,600 | 97,400 | 96,200 | 96,900 | +300 | +0.3% | 4,090 |
| 2012/11/15 | 95,000 | 96,600 | 95,000 | 96,600 | +1,400 | +1.5% | 3,933 |
| 2012/11/14 | 95,500 | 95,600 | 94,700 | 95,200 | -100 | -0.1% | 3,469 |
| 2012/11/13 | 95,500 | 96,100 | 94,800 | 95,300 | -300 | -0.3% | 6,335 |
| 2012/11/12 | 96,900 | 97,000 | 95,500 | 95,600 | -1,300 | -1.3% | 3,770 |
| 2012/11/09 | 95,800 | 97,000 | 95,500 | 96,900 | +900 | +0.9% | 4,837 |
| 2012/11/08 | 95,000 | 96,500 | 94,800 | 96,000 | +300 | +0.3% | 6,635 |
| 2012/11/07 | 96,000 | 96,500 | 94,700 | 95,700 | ±0 | ±0% | 6,251 |
| 2012/11/06 | 97,800 | 97,800 | 95,300 | 95,700 | -1,800 | -1.8% | 10,871 |
| 2012/11/05 | 98,900 | 98,900 | 97,100 | 97,500 | -1,200 | -1.2% | 10,125 |
| 2012/11/02 | 97,700 | 98,900 | 97,000 | 98,700 | +1,700 | +1.8% | 8,004 |
| 2012/11/01 | 96,500 | 97,200 | 96,300 | 97,000 | +1,000 | +1% | 6,789 |
| 2012/10/31 | 96,800 | 97,300 | 95,700 | 96,000 | -700 | -0.7% | 11,893 |
| 2012/10/30 | 97,500 | 98,900 | 96,100 | 96,700 | -1,400 | -1.4% | 8,916 |
| 2012/10/29 | 97,200 | 98,900 | 97,000 | 98,100 | +700 | +0.7% | 8,002 |
| 2012/10/26 | 97,000 | 97,600 | 96,400 | 97,400 | +300 | +0.3% | 7,891 |
| 2012/10/25 | 96,300 | 97,100 | 95,800 | 97,100 | +200 | +0.2% | 7,404 |
| 2012/10/24 | 96,300 | 97,300 | 96,000 | 96,900 | +800 | +0.8% | 9,861 |
| 2012/10/23 | 94,700 | 96,100 | 94,700 | 96,100 | +1,600 | +1.7% | 6,556 |
| 2012/10/22 | 93,700 | 94,500 | 93,100 | 94,500 | +1,400 | +1.5% | 2,829 |
| 2012/10/19 | 93,200 | 94,000 | 93,000 | 93,100 | -1,600 | -1.7% | 4,805 |
| 2012/10/18 | 95,000 | 95,200 | 94,200 | 94,700 | +300 | +0.3% | 4,880 |
| 2012/10/17 | 93,000 | 95,000 | 92,800 | 94,400 | +1,500 | +1.6% | 7,927 |
| 2012/10/16 | 91,800 | 92,900 | 91,800 | 92,900 | +1,200 | +1.3% | 5,162 |
| 2012/10/15 | 91,900 | 92,100 | 91,100 | 91,700 | -1,000 | -1.1% | 7,751 |
| 2012/10/12 | 92,100 | 93,000 | 91,800 | 92,700 | -200 | -0.2% | 4,823 |
| 2012/10/11 | 91,400 | 92,900 | 91,300 | 92,900 | +1,400 | +1.5% | 8,871 |
| 2012/10/10 | 92,200 | 92,300 | 91,400 | 91,500 | -900 | -1% | 10,774 |
| 2012/10/09 | 91,300 | 93,000 | 91,100 | 92,400 | +1,500 | +1.7% | 11,543 |
| 2012/10/05 | 91,500 | 91,800 | 90,800 | 90,900 | -900 | -1% | 6,575 |
| 2012/10/04 | 90,000 | 91,800 | 89,800 | 91,800 | +1,900 | +2.1% | 7,401 |
3101～
3150
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
