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 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 538,000 | 550,000 | 538,000 | 550,000 | +16,000 | +3% | 222 |
| 2010/09/17 | 538,000 | 545,000 | 532,000 | 534,000 | ±0 | ±0% | 336 |
| 2010/09/16 | 544,000 | 544,000 | 532,000 | 534,000 | -3,000 | -0.6% | 421 |
| 2010/09/15 | 545,000 | 546,000 | 537,000 | 537,000 | -8,000 | -1.5% | 435 |
| 2010/09/14 | 538,000 | 547,000 | 536,000 | 545,000 | +12,000 | +2.3% | 398 |
| 2010/09/13 | 538,000 | 548,000 | 533,000 | 533,000 | -2,000 | -0.4% | 309 |
| 2010/09/10 | 528,000 | 539,000 | 528,000 | 535,000 | +4,000 | +0.8% | 86 |
| 2010/09/09 | 537,000 | 540,000 | 530,000 | 531,000 | -5,000 | -0.9% | 176 |
| 2010/09/08 | 539,000 | 544,000 | 536,000 | 536,000 | -9,000 | -1.7% | 279 |
| 2010/09/07 | 544,000 | 550,000 | 540,000 | 545,000 | -3,000 | -0.5% | 366 |
| 2010/09/06 | 546,000 | 554,000 | 543,000 | 548,000 | -4,000 | -0.7% | 211 |
| 2010/09/03 | 555,000 | 558,000 | 551,000 | 552,000 | -8,000 | -1.4% | 242 |
| 2010/09/02 | 545,000 | 562,000 | 545,000 | 560,000 | +15,000 | +2.8% | 561 |
| 2010/09/01 | 543,000 | 545,000 | 538,000 | 545,000 | +1,000 | +0.2% | 416 |
| 2010/08/31 | 539,000 | 545,000 | 538,000 | 544,000 | +7,000 | +1.3% | 441 |
| 2010/08/30 | 531,000 | 538,000 | 530,000 | 537,000 | +6,000 | +1.1% | 100 |
| 2010/08/27 | 524,000 | 533,000 | 523,000 | 531,000 | +8,000 | +1.5% | 231 |
| 2010/08/26 | 529,000 | 531,000 | 521,000 | 523,000 | -4,000 | -0.8% | 156 |
| 2010/08/25 | 532,000 | 538,000 | 527,000 | 527,000 | -12,000 | -2.2% | 442 |
| 2010/08/24 | 538,000 | 540,000 | 535,000 | 539,000 | ±0 | ±0% | 267 |
| 2010/08/23 | 539,000 | 544,000 | 532,000 | 539,000 | -6,000 | -1.1% | 323 |
| 2010/08/20 | 550,000 | 550,000 | 543,000 | 545,000 | -9,000 | -1.6% | 184 |
| 2010/08/19 | 542,000 | 554,000 | 539,000 | 554,000 | +14,000 | +2.6% | 102 |
| 2010/08/18 | 540,000 | 543,000 | 538,000 | 540,000 | +6,000 | +1.1% | 75 |
| 2010/08/17 | 532,000 | 540,000 | 528,000 | 534,000 | ±0 | ±0% | 195 |
| 2010/08/16 | 536,000 | 539,000 | 532,000 | 534,000 | -8,000 | -1.5% | 126 |
| 2010/08/13 | 540,000 | 542,000 | 535,000 | 542,000 | +3,000 | +0.6% | 188 |
| 2010/08/12 | 542,000 | 545,000 | 531,000 | 539,000 | -9,000 | -1.6% | 351 |
| 2010/08/11 | 551,000 | 558,000 | 545,000 | 548,000 | -1,000 | -0.2% | 288 |
| 2010/08/10 | 549,000 | 559,000 | 549,000 | 549,000 | +1,000 | +0.2% | 171 |
| 2010/08/09 | 545,000 | 552,000 | 541,000 | 548,000 | +3,000 | +0.6% | 263 |
| 2010/08/06 | 547,000 | 551,000 | 541,000 | 545,000 | -11,000 | -2% | 499 |
| 2010/08/05 | 554,000 | 563,000 | 550,000 | 556,000 | -3,000 | -0.5% | 487 |
| 2010/08/04 | 569,000 | 571,000 | 556,000 | 559,000 | -16,000 | -2.8% | 264 |
| 2010/08/03 | 575,000 | 578,000 | 570,000 | 575,000 | -8,000 | -1.4% | 433 |
| 2010/08/02 | 580,000 | 584,000 | 574,000 | 583,000 | +9,000 | +1.6% | 484 |
| 2010/07/30 | 575,000 | 578,000 | 550,000 | 574,000 | -4,000 | -0.7% | 608 |
| 2010/07/29 | 556,000 | 582,000 | 556,000 | 578,000 | +15,000 | +2.7% | 543 |
| 2010/07/28 | 542,000 | 563,000 | 542,000 | 563,000 | +21,000 | +3.9% | 549 |
| 2010/07/27 | 540,000 | 551,000 | 538,000 | 542,000 | +4,000 | +0.7% | 496 |
| 2010/07/26 | 535,000 | 545,000 | 532,000 | 538,000 | -1,000 | -0.2% | 503 |
| 2010/07/23 | 541,000 | 547,000 | 536,000 | 539,000 | +1,000 | +0.2% | 518 |
| 2010/07/22 | 539,000 | 540,000 | 531,000 | 538,000 | +1,000 | +0.2% | 176 |
| 2010/07/21 | 522,000 | 545,000 | 516,000 | 537,000 | +23,000 | +4.5% | 530 |
| 2010/07/20 | 500,000 | 522,000 | 496,000 | 514,000 | +14,500 | +2.9% | 521 |
| 2010/07/16 | 505,000 | 505,000 | 495,500 | 499,500 | -3,500 | -0.7% | 528 |
| 2010/07/15 | 496,000 | 512,000 | 496,000 | 503,000 | +3,000 | +0.6% | 775 |
| 2010/07/14 | 499,000 | 505,000 | 493,500 | 500,000 | +4,000 | +0.8% | 449 |
| 2010/07/13 | 502,000 | 504,000 | 492,000 | 496,000 | -7,000 | -1.4% | 479 |
| 2010/07/12 | 509,000 | 515,000 | 503,000 | 503,000 | -12,000 | -2.3% | 349 |
3651～
3700
件表示中 / 3768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
