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 |
|---|---|---|---|---|---|---|---|
| 2012/04/19 | 93,700 | 94,000 | 92,700 | 92,800 | -1,000 | -1.1% | 5,738 |
| 2012/04/18 | 93,300 | 94,100 | 93,200 | 93,800 | +1,000 | +1.1% | 5,079 |
| 2012/04/17 | 93,100 | 93,700 | 92,500 | 92,800 | -600 | -0.6% | 2,892 |
| 2012/04/16 | 93,100 | 93,800 | 93,100 | 93,400 | +100 | +0.1% | 1,661 |
| 2012/04/13 | 93,400 | 94,000 | 93,100 | 93,300 | -100 | -0.1% | 1,982 |
| 2012/04/12 | 94,000 | 94,800 | 93,400 | 93,400 | -1,200 | -1.3% | 4,056 |
| 2012/04/11 | 93,100 | 94,700 | 93,000 | 94,600 | -300 | -0.3% | 4,737 |
| 2012/04/10 | 94,000 | 95,100 | 94,000 | 94,900 | +500 | +0.5% | 4,113 |
| 2012/04/09 | 94,000 | 95,400 | 93,800 | 94,400 | -600 | -0.6% | 3,330 |
| 2012/04/06 | 93,200 | 95,000 | 92,600 | 95,000 | +1,800 | +1.9% | 1,822 |
| 2012/04/05 | 93,200 | 93,800 | 92,400 | 93,200 | -1,200 | -1.3% | 4,177 |
| 2012/04/04 | 95,000 | 95,300 | 93,900 | 94,400 | -900 | -0.9% | 3,052 |
| 2012/04/03 | 95,900 | 96,600 | 94,700 | 95,300 | -800 | -0.8% | 4,932 |
| 2012/04/02 | 94,500 | 96,100 | 94,500 | 96,100 | +1,600 | +1.7% | 5,497 |
| 2012/03/30 | 92,500 | 94,500 | 92,400 | 94,500 | +2,200 | +2.4% | 9,505 |
| 2012/03/29 | 91,700 | 93,000 | 91,100 | 92,300 | +600 | +0.7% | 4,534 |
| 2012/03/28 | 91,500 | 93,300 | 91,300 | 91,700 | -600 | -0.7% | 3,254 |
| 2012/03/27 | 93,200 | 93,500 | 91,700 | 92,300 | +600 | +0.7% | 2,859 |
| 2012/03/26 | 91,500 | 92,400 | 91,100 | 91,700 | +200 | +0.2% | 2,691 |
| 2012/03/23 | 90,700 | 91,900 | 90,500 | 91,500 | -700 | -0.8% | 6,979 |
| 2012/03/22 | 93,000 | 94,200 | 92,100 | 92,200 | -1,400 | -1.5% | 3,040 |
| 2012/03/21 | 95,000 | 95,500 | 93,400 | 93,600 | -1,700 | -1.8% | 4,400 |
| 2012/03/19 | 95,000 | 95,600 | 94,900 | 95,300 | +400 | +0.4% | 4,893 |
| 2012/03/16 | 94,000 | 94,900 | 93,200 | 94,900 | +700 | +0.7% | 8,557 |
| 2012/03/15 | 92,600 | 94,200 | 92,600 | 94,200 | +1,100 | +1.2% | 5,882 |
| 2012/03/14 | 92,900 | 93,100 | 92,300 | 93,100 | +500 | +0.5% | 3,949 |
| 2012/03/13 | 92,100 | 92,900 | 92,000 | 92,600 | +500 | +0.5% | 3,238 |
| 2012/03/12 | 92,500 | 93,000 | 91,800 | 92,100 | -700 | -0.8% | 6,327 |
| 2012/03/09 | 92,300 | 92,900 | 92,300 | 92,800 | -100 | -0.1% | 4,566 |
| 2012/03/08 | 92,200 | 93,000 | 91,900 | 92,900 | +900 | +1% | 6,666 |
| 2012/03/07 | 89,800 | 92,200 | 89,300 | 92,000 | +1,100 | +1.2% | 5,784 |
| 2012/03/06 | 89,900 | 90,900 | 89,300 | 90,900 | +600 | +0.7% | 3,910 |
| 2012/03/05 | 89,700 | 90,700 | 89,600 | 90,300 | +300 | +0.3% | 2,738 |
| 2012/03/02 | 89,900 | 90,500 | 88,800 | 90,000 | +1,500 | +1.7% | 3,673 |
| 2012/03/01 | 89,200 | 89,800 | 87,800 | 88,500 | -900 | -1% | 4,194 |
| 2012/02/29 | 90,200 | 91,000 | 89,100 | 89,400 | -2,300 | -2.5% | 5,465 |
| 2012/02/28 | 90,000 | 92,400 | 89,800 | 91,700 | +700 | +0.8% | 6,684 |
| 2012/02/27 | 90,000 | 91,500 | 89,200 | 91,000 | +2,000 | +2.2% | 7,766 |
| 2012/02/24 | 88,000 | 89,900 | 88,000 | 89,000 | +600 | +0.7% | 6,036 |
| 2012/02/23 | 86,600 | 88,600 | 86,600 | 88,400 | +1,000 | +1.1% | 3,032 |
| 2012/02/22 | 86,700 | 88,700 | 85,900 | 87,400 | +1,100 | +1.3% | 5,254 |
| 2012/02/21 | 87,000 | 87,000 | 85,300 | 86,300 | ±0 | ±0% | 3,685 |
| 2012/02/20 | 87,500 | 87,600 | 86,300 | 86,300 | +100 | +0.1% | 2,549 |
| 2012/02/17 | 85,900 | 86,800 | 83,700 | 86,200 | +1,100 | +1.3% | 5,927 |
| 2012/02/16 | 83,200 | 85,100 | 83,200 | 85,100 | +1,900 | +2.3% | 2,922 |
| 2012/02/15 | 83,300 | 84,400 | 83,200 | 83,200 | -1,200 | -1.4% | 4,313 |
| 2012/02/14 | 83,200 | 85,000 | 82,800 | 84,400 | +1,500 | +1.8% | 4,104 |
| 2012/02/13 | 83,100 | 83,500 | 82,500 | 82,900 | ±0 | ±0% | 1,985 |
| 2012/02/10 | 82,900 | 83,500 | 82,200 | 82,900 | -500 | -0.6% | 4,147 |
| 2012/02/09 | 82,600 | 84,400 | 82,600 | 83,400 | -500 | -0.6% | 2,690 |
3201～
3250
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
