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 |
|---|---|---|---|---|---|---|---|
| 2023/10/18 | 152,000 | 154,500 | 152,000 | 153,900 | +700 | +0.5% | 3,608 |
| 2023/10/17 | 151,200 | 153,400 | 150,700 | 153,200 | +2,100 | +1.4% | 6,732 |
| 2023/10/16 | 154,400 | 155,100 | 150,500 | 151,100 | -3,300 | -2.1% | 7,538 |
| 2023/10/13 | 155,100 | 156,800 | 153,800 | 154,400 | -700 | -0.5% | 9,466 |
| 2023/10/12 | 155,400 | 156,700 | 154,900 | 155,100 | -300 | -0.2% | 5,327 |
| 2023/10/11 | 154,900 | 155,500 | 154,700 | 155,400 | +500 | +0.3% | 2,936 |
| 2023/10/10 | 153,900 | 156,300 | 153,900 | 154,900 | +1,100 | +0.7% | 5,267 |
| 2023/10/06 | 153,000 | 154,200 | 152,400 | 153,800 | +900 | +0.6% | 2,875 |
| 2023/10/05 | 153,000 | 153,900 | 151,700 | 152,900 | +1,900 | +1.3% | 7,602 |
| 2023/10/04 | 152,300 | 153,100 | 149,800 | 151,000 | -2,100 | -1.4% | 8,606 |
| 2023/10/03 | 155,600 | 155,600 | 151,900 | 153,100 | -1,700 | -1.1% | 4,742 |
| 2023/10/02 | 155,700 | 156,500 | 154,700 | 154,800 | -900 | -0.6% | 3,386 |
| 2023/09/29 | 154,800 | 156,300 | 153,900 | 155,700 | +2,400 | +1.6% | 6,475 |
| 2023/09/28 | 156,300 | 156,300 | 152,600 | 153,300 | -2,800 | -1.8% | 9,053 |
| 2023/09/27 | 155,600 | 156,900 | 155,100 | 156,100 | +400 | +0.3% | 4,603 |
| 2023/09/26 | 155,900 | 155,900 | 154,800 | 155,700 | ±0 | ±0% | 5,164 |
| 2023/09/25 | 156,400 | 157,600 | 155,700 | 155,700 | -600 | -0.4% | 4,509 |
| 2023/09/22 | 157,500 | 157,700 | 155,600 | 156,300 | -2,200 | -1.4% | 5,963 |
| 2023/09/21 | 156,700 | 159,000 | 156,700 | 158,500 | +800 | +0.5% | 4,996 |
| 2023/09/20 | 156,000 | 158,800 | 156,000 | 157,700 | +900 | +0.6% | 3,953 |
| 2023/09/19 | 156,700 | 157,300 | 155,600 | 156,800 | +100 | +0.1% | 2,389 |
| 2023/09/15 | 157,300 | 157,500 | 155,000 | 156,700 | -900 | -0.6% | 9,097 |
| 2023/09/14 | 155,200 | 157,900 | 155,200 | 157,600 | +2,000 | +1.3% | 3,975 |
| 2023/09/13 | 157,400 | 158,500 | 155,100 | 155,600 | -1,700 | -1.1% | 4,695 |
| 2023/09/12 | 156,700 | 157,300 | 155,300 | 157,300 | +600 | +0.4% | 3,131 |
| 2023/09/11 | 159,400 | 160,000 | 155,300 | 156,700 | -2,500 | -1.6% | 6,059 |
| 2023/09/08 | 158,800 | 160,000 | 158,500 | 159,200 | -1,000 | -0.6% | 10,211 |
| 2023/09/07 | 160,000 | 160,600 | 159,200 | 160,200 | +200 | +0.1% | 3,258 |
| 2023/09/06 | 160,500 | 161,600 | 159,200 | 160,000 | -300 | -0.2% | 7,260 |
| 2023/09/05 | 158,600 | 160,500 | 157,300 | 160,300 | +1,700 | +1.1% | 4,492 |
| 2023/09/04 | 157,500 | 158,600 | 156,700 | 158,600 | +1,100 | +0.7% | 5,620 |
| 2023/09/01 | 156,300 | 157,500 | 155,000 | 157,500 | +1,000 | +0.6% | 4,911 |
| 2023/08/31 | 158,000 | 158,000 | 155,800 | 156,500 | -1,500 | -0.9% | 12,514 |
| 2023/08/30 | 156,900 | 158,000 | 156,700 | 158,000 | +400 | +0.3% | 4,478 |
| 2023/08/29 | 155,300 | 157,700 | 155,300 | 157,600 | +1,800 | +1.2% | 8,154 |
| 2023/08/28 | 155,500 | 156,200 | 154,500 | 155,800 | +200 | +0.1% | 2,890 |
| 2023/08/25 | 155,000 | 156,000 | 154,000 | 155,600 | -800 | -0.5% | 6,201 |
| 2023/08/24 | 155,300 | 156,400 | 155,000 | 156,400 | +1,300 | +0.8% | 3,018 |
| 2023/08/23 | 153,800 | 155,200 | 152,900 | 155,100 | +1,000 | +0.6% | 5,057 |
| 2023/08/22 | 152,500 | 154,200 | 151,200 | 154,100 | +2,400 | +1.6% | 5,916 |
| 2023/08/21 | 152,500 | 152,700 | 150,500 | 151,700 | -1,100 | -0.7% | 9,261 |
| 2023/08/18 | 153,300 | 154,300 | 151,700 | 152,800 | -700 | -0.5% | 4,269 |
| 2023/08/17 | 153,500 | 154,300 | 152,500 | 153,500 | -500 | -0.3% | 3,444 |
| 2023/08/16 | 152,300 | 154,200 | 151,800 | 154,000 | +1,600 | +1% | 4,692 |
| 2023/08/15 | 154,400 | 154,400 | 152,400 | 152,400 | -2,500 | -1.6% | 3,108 |
| 2023/08/14 | 154,900 | 155,700 | 154,000 | 154,900 | -500 | -0.3% | 4,371 |
| 2023/08/10 | 154,000 | 155,800 | 153,300 | 155,400 | +1,100 | +0.7% | 4,779 |
| 2023/08/09 | 155,100 | 155,100 | 153,400 | 154,300 | -1,100 | -0.7% | 5,719 |
| 2023/08/08 | 153,900 | 155,500 | 153,400 | 155,400 | +900 | +0.6% | 5,620 |
| 2023/08/07 | 150,900 | 155,000 | 150,900 | 154,500 | +3,000 | +2% | 5,889 |
151～
200
件表示中 / 3467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
