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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 151,800 | 152,200 | 151,000 | 151,800 | ±0 | ±0% | 4,503 |
| 2025/05/21 | 152,700 | 153,000 | 151,400 | 151,800 | -400 | -0.3% | 6,696 |
| 2025/05/20 | 153,500 | 153,500 | 152,100 | 152,200 | -1,300 | -0.8% | 7,404 |
| 2025/05/19 | 152,700 | 154,100 | 152,400 | 153,500 | +500 | +0.3% | 9,196 |
| 2025/05/16 | 153,500 | 153,900 | 152,100 | 153,000 | -100 | -0.1% | 6,670 |
| 2025/05/15 | 152,900 | 154,000 | 152,400 | 153,100 | +200 | +0.1% | 5,570 |
| 2025/05/14 | 152,700 | 153,200 | 151,800 | 152,900 | +200 | +0.1% | 5,267 |
| 2025/05/13 | 153,800 | 154,600 | 152,600 | 152,700 | -1,900 | -1.2% | 7,997 |
| 2025/05/12 | 153,900 | 154,700 | 153,300 | 154,600 | +900 | +0.6% | 5,430 |
| 2025/05/09 | 152,800 | 153,700 | 152,400 | 153,700 | +900 | +0.6% | 8,158 |
| 2025/05/08 | 154,500 | 154,500 | 152,500 | 152,800 | -1,900 | -1.2% | 7,784 |
| 2025/05/07 | 154,500 | 155,300 | 154,000 | 154,700 | +400 | +0.3% | 9,829 |
| 2025/05/02 | 152,000 | 155,100 | 151,900 | 154,300 | +2,500 | +1.6% | 9,139 |
| 2025/05/01 | 151,000 | 152,300 | 150,300 | 151,800 | +1,600 | +1.1% | 5,941 |
| 2025/04/30 | 149,900 | 151,000 | 149,000 | 150,200 | +300 | +0.2% | 5,083 |
| 2025/04/28 | 149,100 | 150,600 | 148,900 | 149,900 | +900 | +0.6% | 5,112 |
| 2025/04/25 | 149,800 | 150,100 | 148,500 | 149,000 | -100 | -0.1% | 6,050 |
| 2025/04/24 | 150,000 | 150,300 | 149,100 | 149,100 | -1,000 | -0.7% | 4,592 |
| 2025/04/23 | 150,700 | 150,900 | 149,500 | 150,100 | -100 | -0.1% | 4,849 |
| 2025/04/22 | 149,100 | 150,200 | 149,000 | 150,200 | +700 | +0.5% | 4,624 |
| 2025/04/21 | 149,400 | 150,200 | 149,000 | 149,500 | -400 | -0.3% | 2,512 |
| 2025/04/18 | 150,500 | 151,200 | 149,900 | 149,900 | -300 | -0.2% | 6,245 |
| 2025/04/17 | 148,700 | 150,500 | 148,400 | 150,200 | +1,800 | +1.2% | 7,967 |
| 2025/04/16 | 148,700 | 149,400 | 147,700 | 148,400 | +900 | +0.6% | 5,721 |
| 2025/04/15 | 148,500 | 149,400 | 147,000 | 147,500 | -1,000 | -0.7% | 6,751 |
| 2025/04/14 | 148,300 | 149,600 | 147,800 | 148,500 | +900 | +0.6% | 4,901 |
| 2025/04/11 | 146,100 | 148,100 | 144,600 | 147,600 | +300 | +0.2% | 7,994 |
| 2025/04/10 | 145,600 | 148,600 | 144,500 | 147,300 | +3,000 | +2.1% | 11,061 |
| 2025/04/09 | 142,000 | 144,900 | 141,600 | 144,300 | +1,000 | +0.7% | 16,990 |
| 2025/04/08 | 142,700 | 145,400 | 142,300 | 143,300 | +2,700 | +1.9% | 10,628 |
| 2025/04/07 | 139,600 | 143,200 | 138,400 | 140,600 | -5,000 | -3.4% | 17,000 |
| 2025/04/04 | 145,900 | 146,100 | 144,300 | 145,600 | -300 | -0.2% | 9,238 |
| 2025/04/03 | 145,000 | 145,900 | 144,400 | 145,900 | -1,900 | -1.3% | 7,651 |
| 2025/04/02 | 149,800 | 149,900 | 147,000 | 147,800 | -1,300 | -0.9% | 4,253 |
| 2025/04/01 | 149,700 | 150,400 | 148,700 | 149,100 | +500 | +0.3% | 5,858 |
| 2025/03/31 | 151,200 | 151,300 | 148,200 | 148,600 | -3,300 | -2.2% | 9,047 |
| 2025/03/28 | 152,000 | 152,100 | 151,000 | 151,900 | -900 | -0.6% | 7,011 |
| 2025/03/27 | 152,200 | 153,100 | 151,100 | 152,800 | +100 | +0.1% | 6,571 |
| 2025/03/26 | 152,100 | 153,300 | 151,400 | 152,700 | +600 | +0.4% | 9,883 |
| 2025/03/25 | 151,300 | 153,400 | 150,600 | 152,100 | +1,100 | +0.7% | 12,913 |
| 2025/03/24 | 148,600 | 152,300 | 148,300 | 151,000 | +3,000 | +2% | 20,787 |
| 2025/03/21 | 144,900 | 148,000 | 144,700 | 148,000 | +3,100 | +2.1% | 64,619 |
| 2025/03/19 | 144,300 | 145,200 | 143,900 | 144,900 | +300 | +0.2% | 7,598 |
| 2025/03/18 | 142,500 | 144,600 | 142,500 | 144,600 | +1,000 | +0.7% | 9,607 |
| 2025/03/17 | 144,000 | 144,500 | 143,000 | 143,600 | -300 | -0.2% | 5,748 |
| 2025/03/14 | 142,900 | 144,200 | 142,900 | 143,900 | +400 | +0.3% | 10,535 |
| 2025/03/13 | 142,900 | 144,200 | 142,700 | 143,500 | +600 | +0.4% | 5,834 |
| 2025/03/12 | 141,500 | 143,700 | 141,300 | 142,900 | +1,000 | +0.7% | 6,955 |
| 2025/03/11 | 142,400 | 143,100 | 140,900 | 141,900 | -1,100 | -0.8% | 11,408 |
| 2025/03/10 | 143,900 | 144,400 | 143,000 | 143,000 | -900 | -0.6% | 6,660 |
1～
50
件表示中 / 3704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
