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 |
|---|---|---|---|---|---|---|---|
| 2012/07/24 | 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 |
| 2012/07/10 | 85,000 | 85,100 | 83,100 | 83,300 | -1,700 | -2% | 4,852 |
| 2012/07/09 | 86,300 | 86,300 | 85,000 | 85,000 | -1,800 | -2.1% | 4,060 |
| 2012/07/06 | 86,800 | 86,800 | 86,000 | 86,800 | ±0 | ±0% | 5,603 |
| 2012/07/05 | 87,300 | 87,400 | 86,600 | 86,800 | -500 | -0.6% | 2,854 |
| 2012/07/04 | 88,100 | 88,200 | 87,000 | 87,300 | +100 | +0.1% | 2,296 |
| 2012/07/03 | 87,200 | 88,200 | 86,800 | 87,200 | -500 | -0.6% | 4,309 |
| 2012/07/02 | 87,100 | 87,800 | 86,400 | 87,700 | +1,800 | +2.1% | 4,655 |
| 2012/06/29 | 87,000 | 87,800 | 85,000 | 85,900 | -400 | -0.5% | 8,773 |
| 2012/06/28 | 86,900 | 87,000 | 86,300 | 86,300 | +100 | +0.1% | 3,726 |
| 2012/06/27 | 85,800 | 86,600 | 85,500 | 86,200 | +1,100 | +1.3% | 2,285 |
| 2012/06/26 | 86,100 | 86,100 | 85,100 | 85,100 | -1,700 | -2% | 2,850 |
| 2012/06/25 | 87,300 | 87,400 | 86,300 | 86,800 | -500 | -0.6% | 4,746 |
| 2012/06/22 | 85,600 | 87,300 | 85,100 | 87,300 | +1,700 | +2% | 5,232 |
| 2012/06/21 | 85,100 | 86,300 | 84,800 | 85,600 | +1,000 | +1.2% | 3,046 |
| 2012/06/20 | 84,800 | 85,700 | 84,600 | 84,600 | +300 | +0.4% | 2,487 |
| 2012/06/19 | 83,100 | 85,000 | 82,900 | 84,300 | +600 | +0.7% | 2,191 |
| 2012/06/18 | 83,200 | 84,000 | 83,000 | 83,700 | +1,700 | +2.1% | 3,129 |
| 2012/06/15 | 83,100 | 83,400 | 82,000 | 82,000 | -600 | -0.7% | 3,754 |
| 2012/06/14 | 82,400 | 83,200 | 82,000 | 82,600 | +700 | +0.9% | 3,265 |
| 2012/06/13 | 82,600 | 82,700 | 81,400 | 81,900 | -500 | -0.6% | 3,457 |
| 2012/06/12 | 81,900 | 83,400 | 81,600 | 82,400 | +600 | +0.7% | 5,825 |
| 2012/06/11 | 81,100 | 82,200 | 81,100 | 81,800 | +500 | +0.6% | 3,514 |
| 2012/06/08 | 82,100 | 82,100 | 80,900 | 81,300 | +100 | +0.1% | 3,021 |
| 2012/06/07 | 81,300 | 82,600 | 80,900 | 81,200 | +900 | +1.1% | 4,019 |
| 2012/06/06 | 81,600 | 82,700 | 80,100 | 80,300 | -100 | -0.1% | 7,361 |
| 2012/06/05 | 81,600 | 81,700 | 80,400 | 80,400 | +100 | +0.1% | 3,398 |
| 2012/06/04 | 81,500 | 81,600 | 80,300 | 80,300 | -2,900 | -3.5% | 6,236 |
| 2012/06/01 | 84,100 | 85,500 | 82,700 | 83,200 | -1,500 | -1.8% | 4,012 |
| 2012/05/31 | 85,000 | 85,300 | 83,400 | 84,700 | -600 | -0.7% | 6,744 |
| 2012/05/30 | 86,400 | 86,800 | 85,300 | 85,300 | -2,400 | -2.7% | 3,095 |
| 2012/05/29 | 85,600 | 88,000 | 85,200 | 87,700 | -1,100 | -1.2% | 12,180 |
| 2012/05/28 | 89,200 | 90,300 | 88,800 | 88,800 | -600 | -0.7% | 11,846 |
| 2012/05/25 | 89,500 | 92,000 | 89,000 | 89,400 | +500 | +0.6% | 7,652 |
| 2012/05/24 | 89,000 | 89,500 | 88,500 | 88,900 | +100 | +0.1% | 6,276 |
| 2012/05/23 | 89,200 | 90,200 | 88,800 | 88,800 | -1,100 | -1.2% | 5,320 |
| 2012/05/22 | 89,900 | 90,500 | 89,100 | 89,900 | +600 | +0.7% | 5,204 |
| 2012/05/21 | 88,300 | 90,400 | 88,300 | 89,300 | +100 | +0.1% | 3,153 |
| 2012/05/18 | 89,600 | 90,500 | 88,800 | 89,200 | -1,900 | -2.1% | 6,427 |
| 2012/05/17 | 90,700 | 92,100 | 90,100 | 91,100 | +900 | +1% | 4,288 |
| 2012/05/16 | 89,800 | 90,500 | 88,500 | 90,200 | -600 | -0.7% | 6,657 |
| 2012/05/15 | 91,800 | 91,800 | 89,800 | 90,800 | -1,300 | -1.4% | 7,637 |
3201～
3250
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
