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 |
|---|---|---|---|---|---|---|---|
| 2011/02/01 | 112,000 | 112,300 | 110,700 | 111,800 | -200 | -0.2% | 3,474 |
| 2011/01/31 | 109,600 | 112,600 | 108,100 | 112,000 | +2,300 | +2.1% | 4,170 |
| 2011/01/28 | 107,000 | 110,200 | 103,600 | 109,700 | -4,000 | -3.5% | 13,457 |
| 2011/01/27 | 116,200 | 116,300 | 113,500 | 113,700 | -2,500 | -2.2% | 4,051 |
| 2011/01/26 | 114,900 | 116,200 | 113,700 | 116,200 | +1,100 | +1% | 4,029 |
| 2011/01/25 | 111,900 | 115,700 | 111,900 | 115,100 | +3,500 | +3.1% | 5,827 |
| 2011/01/24 | 110,300 | 111,700 | 109,000 | 111,600 | +900 | +0.8% | 5,871 |
| 2011/01/21 | 109,900 | 112,000 | 108,900 | 110,700 | +500 | +0.5% | 4,441 |
| 2011/01/20 | 110,000 | 111,400 | 109,500 | 110,200 | +1,000 | +0.9% | 3,641 |
| 2011/01/19 | 111,000 | 112,400 | 107,700 | 109,200 | -2,800 | -2.5% | 7,749 |
| 2011/01/18 | 113,800 | 113,900 | 111,100 | 112,000 | -1,800 | -1.6% | 5,975 |
| 2011/01/17 | 117,500 | 118,300 | 112,300 | 113,800 | -3,200 | -2.7% | 8,939 |
| 2011/01/14 | 114,500 | 117,000 | 114,300 | 117,000 | +2,800 | +2.5% | 8,511 |
| 2011/01/13 | 114,000 | 114,500 | 113,000 | 114,200 | +800 | +0.7% | 6,170 |
| 2011/01/12 | 112,500 | 113,800 | 110,600 | 113,400 | +1,000 | +0.9% | 11,152 |
| 2011/01/11 | 110,000 | 113,800 | 109,900 | 112,400 | +3,200 | +2.9% | 9,598 |
| 2011/01/07 | 108,000 | 111,100 | 107,600 | 109,200 | +1,200 | +1.1% | 8,501 |
| 2011/01/06 | 108,000 | 108,100 | 106,800 | 108,000 | ±0 | ±0% | 4,982 |
| 2011/01/05 | 109,000 | 109,000 | 106,900 | 108,000 | +700 | +0.7% | 7,276 |
| 2011/01/04 | 106,000 | 107,400 | 105,400 | 107,300 | +3,500 | +3.4% | 6,374 |
| 2010/12/30 | 104,800 | 104,800 | 103,300 | 103,800 | +200 | +0.2% | 3,543 |
| 2010/12/29 | 104,500 | 105,100 | 103,500 | 103,600 | -300 | -0.3% | 4,788 |
| 2010/12/28 | 103,800 | 108,300 | 103,100 | 103,900 | +500 | +0.5% | 11,741 |
| 2010/12/27 | 103,000 | 104,000 | 102,000 | 103,400 | +400 | +0.4% | 4,717 |
| 2010/12/24 | 101,300 | 103,000 | 101,100 | 103,000 | +1,800 | +1.8% | 6,392 |
| 2010/12/22 | 101,000 | 102,100 | 100,400 | 101,200 | -100 | -0.1% | 5,939 |
| 2010/12/21 | 100,000 | 101,300 | 99,900 | 101,300 | +1,400 | +1.4% | 5,011 |
| 2010/12/20 | 100,300 | 100,900 | 99,100 | 99,900 | +300 | +0.3% | 4,391 |
| 2010/12/17 | 102,000 | 102,500 | 99,600 | 99,600 | -2,300 | -2.3% | 6,086 |
| 2010/12/16 | 103,400 | 104,300 | 100,000 | 101,900 | -100 | -0.1% | 9,226 |
| 2010/12/15 | 102,600 | 103,300 | 101,600 | 102,000 | +400 | +0.4% | 5,633 |
| 2010/12/14 | 102,900 | 102,900 | 101,600 | 101,600 | -1,400 | -1.4% | 5,948 |
| 2010/12/13 | 100,000 | 103,000 | 99,900 | 103,000 | +3,600 | +3.6% | 7,373 |
| 2010/12/10 | 100,500 | 100,600 | 99,400 | 99,400 | -300 | -0.3% | 6,345 |
| 2010/12/09 | 100,300 | 100,600 | 98,900 | 99,700 | -600 | -0.6% | 5,543 |
| 2010/12/08 | 98,900 | 100,300 | 98,500 | 100,300 | +2,800 | +2.9% | 5,140 |
| 2010/12/07 | 99,000 | 99,500 | 97,500 | 97,500 | -500 | -0.5% | 3,935 |
| 2010/12/06 | 100,600 | 100,600 | 97,200 | 98,000 | -1,900 | -1.9% | 5,501 |
| 2010/12/03 | 99,200 | 100,300 | 99,200 | 99,900 | +700 | +0.7% | 4,482 |
| 2010/12/02 | 100,000 | 100,800 | 97,600 | 99,200 | +400 | +0.4% | 7,987 |
| 2010/12/01 | 96,300 | 99,700 | 96,300 | 98,800 | +2,100 | +2.2% | 8,806 |
| 2010/11/30 | 100,200 | 100,300 | 95,700 | 96,700 | -3,500 | -3.5% | 9,654 |
| 2010/11/29 | 101,800 | 102,600 | 99,500 | 100,200 | -2,800 | -2.7% | 5,625 |
| 2010/11/26 | 96,500 | 105,000 | 96,500 | 103,000 | -478,000 | -82.3% | 6,976 |
| 2010/11/25 | 575,000 | 585,000 | 574,000 | 581,000 | +6,000 | +1% | 1,354 |
| 2010/11/24 | 574,000 | 577,000 | 573,000 | 575,000 | ±0 | ±0% | 985 |
| 2010/11/22 | 575,000 | 577,000 | 571,000 | 575,000 | +5,000 | +0.9% | 805 |
| 2010/11/19 | 574,000 | 575,000 | 570,000 | 570,000 | -4,000 | -0.7% | 882 |
| 2010/11/18 | 568,000 | 576,000 | 566,000 | 574,000 | +9,000 | +1.6% | 1,137 |
| 2010/11/17 | 559,000 | 565,000 | 558,000 | 565,000 | +7,000 | +1.3% | 416 |
3501～
3550
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
