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 |
|---|---|---|---|---|---|---|---|
| 2011/11/24 | 83,200 | 84,300 | 82,800 | 83,500 | +300 | +0.4% | 5,380 |
| 2011/11/22 | 82,200 | 83,300 | 82,000 | 83,200 | +1,000 | +1.2% | 4,093 |
| 2011/11/21 | 84,100 | 84,400 | 81,600 | 82,200 | -400 | -0.5% | 4,838 |
| 2011/11/18 | 81,100 | 82,600 | 81,100 | 82,600 | +500 | +0.6% | 3,297 |
| 2011/11/17 | 81,300 | 82,900 | 81,000 | 82,100 | +1,500 | +1.9% | 4,014 |
| 2011/11/16 | 81,000 | 82,400 | 80,200 | 80,600 | -1,300 | -1.6% | 5,126 |
| 2011/11/15 | 85,000 | 85,200 | 80,400 | 81,900 | -3,500 | -4.1% | 6,108 |
| 2011/11/14 | 85,500 | 85,900 | 85,100 | 85,400 | -400 | -0.5% | 1,989 |
| 2011/11/11 | 85,200 | 85,800 | 84,500 | 85,800 | +600 | +0.7% | 3,264 |
| 2011/11/10 | 85,700 | 87,400 | 84,100 | 85,200 | -1,000 | -1.2% | 9,255 |
| 2011/11/09 | 86,800 | 87,600 | 86,000 | 86,200 | -600 | -0.7% | 3,228 |
| 2011/11/08 | 87,600 | 87,700 | 86,100 | 86,800 | -800 | -0.9% | 4,162 |
| 2011/11/07 | 88,000 | 88,300 | 86,900 | 87,600 | -1,300 | -1.5% | 3,329 |
| 2011/11/04 | 90,300 | 90,400 | 88,500 | 88,900 | -1,600 | -1.8% | 3,524 |
| 2011/11/02 | 90,100 | 90,900 | 89,300 | 90,500 | +100 | +0.1% | 4,257 |
| 2011/11/01 | 90,000 | 90,400 | 88,300 | 90,400 | +2,000 | +2.3% | 4,776 |
| 2011/10/31 | 90,000 | 90,500 | 87,700 | 88,400 | -2,700 | -3% | 4,731 |
| 2011/10/28 | 90,000 | 91,100 | 88,000 | 91,100 | +1,400 | +1.6% | 5,530 |
| 2011/10/27 | 85,800 | 90,500 | 85,800 | 89,700 | +3,200 | +3.7% | 6,866 |
| 2011/10/26 | 87,000 | 89,000 | 85,600 | 86,500 | ±0 | ±0% | 3,240 |
| 2011/10/25 | 85,800 | 88,100 | 85,600 | 86,500 | -100 | -0.1% | 2,665 |
| 2011/10/24 | 87,400 | 87,400 | 86,000 | 86,600 | +700 | +0.8% | 1,688 |
| 2011/10/21 | 86,200 | 86,800 | 85,100 | 85,900 | -300 | -0.3% | 3,914 |
| 2011/10/20 | 86,700 | 86,900 | 85,800 | 86,200 | -1,700 | -1.9% | 2,790 |
| 2011/10/19 | 87,000 | 88,200 | 86,700 | 87,900 | +900 | +1% | 1,842 |
| 2011/10/18 | 86,900 | 87,200 | 85,500 | 87,000 | -700 | -0.8% | 3,103 |
| 2011/10/17 | 88,500 | 89,400 | 87,600 | 87,700 | -1,400 | -1.6% | 3,631 |
| 2011/10/14 | 88,000 | 89,800 | 88,000 | 89,100 | -400 | -0.4% | 4,837 |
| 2011/10/13 | 89,800 | 90,500 | 88,300 | 89,500 | +4,100 | +4.8% | 13,061 |
| 2011/10/12 | 85,100 | 87,000 | 84,400 | 85,400 | +1,400 | +1.7% | 7,052 |
| 2011/10/11 | 82,900 | 84,700 | 82,400 | 84,000 | +1,800 | +2.2% | 4,023 |
| 2011/10/07 | 83,400 | 83,600 | 82,200 | 82,200 | -300 | -0.4% | 4,597 |
| 2011/10/06 | 81,600 | 83,200 | 80,300 | 82,500 | +2,400 | +3% | 8,629 |
| 2011/10/05 | 79,300 | 81,900 | 78,500 | 80,100 | +500 | +0.6% | 13,429 |
| 2011/10/04 | 82,200 | 82,200 | 78,900 | 79,600 | -2,600 | -3.2% | 6,535 |
| 2011/10/03 | 81,800 | 82,900 | 80,400 | 82,200 | +700 | +0.9% | 3,378 |
| 2011/09/30 | 81,700 | 82,700 | 80,600 | 81,500 | +1,300 | +1.6% | 5,418 |
| 2011/09/29 | 78,700 | 82,000 | 78,600 | 80,200 | +700 | +0.9% | 6,573 |
| 2011/09/28 | 78,100 | 79,500 | 78,100 | 79,500 | +2,400 | +3.1% | 4,982 |
| 2011/09/27 | 79,000 | 79,900 | 76,500 | 77,100 | -700 | -0.9% | 9,714 |
| 2011/09/26 | 79,000 | 79,200 | 77,300 | 77,800 | -1,600 | -2% | 3,860 |
| 2011/09/22 | 80,100 | 80,600 | 79,300 | 79,400 | -1,600 | -2% | 5,260 |
| 2011/09/21 | 80,200 | 81,400 | 80,200 | 81,000 | +1,000 | +1.3% | 3,351 |
| 2011/09/20 | 80,700 | 81,100 | 80,000 | 80,000 | -1,100 | -1.4% | 5,745 |
| 2011/09/16 | 83,100 | 83,400 | 80,400 | 81,100 | -2,100 | -2.5% | 16,445 |
| 2011/09/15 | 83,700 | 85,900 | 82,400 | 83,200 | -2,000 | -2.3% | 7,516 |
| 2011/09/14 | 85,500 | 85,800 | 83,000 | 85,200 | -600 | -0.7% | 5,513 |
| 2011/09/13 | 86,000 | 86,200 | 85,500 | 85,800 | -800 | -0.9% | 3,172 |
| 2011/09/12 | 87,800 | 88,100 | 86,600 | 86,600 | -2,100 | -2.4% | 2,735 |
| 2011/09/09 | 86,900 | 88,700 | 86,900 | 88,700 | +300 | +0.3% | 5,312 |
3301～
3350
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
