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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 178,200 | 178,500 | 176,800 | 177,500 | -600 | -0.3% | 5,895 |
| 2025/08/21 | 179,300 | 179,700 | 178,100 | 178,100 | -1,000 | -0.6% | 6,696 |
| 2025/08/20 | 176,100 | 180,700 | 176,100 | 179,100 | +3,000 | +1.7% | 13,243 |
| 2025/08/19 | 175,100 | 176,800 | 174,800 | 176,100 | +1,700 | +1% | 8,478 |
| 2025/08/18 | 174,400 | 175,200 | 174,000 | 174,400 | ±0 | ±0% | 7,809 |
| 2025/08/15 | 172,600 | 175,500 | 172,300 | 174,400 | +1,700 | +1% | 15,585 |
| 2025/08/14 | 172,600 | 173,400 | 171,600 | 172,700 | +900 | +0.5% | 8,075 |
| 2025/08/13 | 172,500 | 173,400 | 171,500 | 171,800 | -500 | -0.3% | 11,147 |
| 2025/08/12 | 172,000 | 173,000 | 171,000 | 172,300 | +1,200 | +0.7% | 9,221 |
| 2025/08/08 | 170,800 | 172,000 | 170,100 | 171,100 | +300 | +0.2% | 10,433 |
| 2025/08/07 | 170,700 | 171,600 | 170,200 | 170,800 | +1,100 | +0.6% | 7,584 |
| 2025/08/06 | 169,400 | 170,800 | 169,000 | 169,700 | +100 | +0.1% | 9,352 |
| 2025/08/05 | 168,800 | 169,600 | 168,400 | 169,600 | +1,800 | +1.1% | 5,730 |
| 2025/08/04 | 167,700 | 168,600 | 167,000 | 167,800 | +100 | +0.1% | 5,758 |
| 2025/08/01 | 166,000 | 167,700 | 165,400 | 167,700 | +1,900 | +1.1% | 7,284 |
| 2025/07/31 | 165,400 | 165,800 | 164,800 | 165,800 | +400 | +0.2% | 6,363 |
| 2025/07/30 | 163,000 | 165,600 | 162,800 | 165,400 | +2,400 | +1.5% | 9,950 |
| 2025/07/29 | 162,100 | 163,000 | 161,600 | 163,000 | +700 | +0.4% | 5,637 |
| 2025/07/28 | 162,600 | 163,400 | 161,600 | 162,300 | -300 | -0.2% | 5,645 |
| 2025/07/25 | 162,400 | 163,100 | 161,700 | 162,600 | +200 | +0.1% | 4,491 |
| 2025/07/24 | 162,700 | 163,500 | 161,900 | 162,400 | -300 | -0.2% | 4,733 |
| 2025/07/23 | 162,400 | 163,800 | 162,300 | 162,700 | +300 | +0.2% | 7,442 |
| 2025/07/22 | 161,900 | 163,200 | 161,300 | 162,400 | +500 | +0.3% | 6,860 |
| 2025/07/18 | 162,500 | 163,400 | 161,400 | 161,900 | -1,200 | -0.7% | 10,723 |
| 2025/07/17 | 161,600 | 163,500 | 161,200 | 163,100 | +2,000 | +1.2% | 7,334 |
| 2025/07/16 | 160,600 | 161,900 | 160,500 | 161,100 | +100 | +0.1% | 6,787 |
| 2025/07/15 | 160,500 | 161,000 | 159,400 | 161,000 | +300 | +0.2% | 6,327 |
| 2025/07/14 | 158,500 | 160,800 | 158,000 | 160,700 | +2,400 | +1.5% | 5,393 |
| 2025/07/11 | 158,300 | 159,700 | 157,800 | 158,300 | +400 | +0.3% | 6,463 |
| 2025/07/10 | 156,600 | 158,000 | 156,000 | 157,900 | +1,000 | +0.6% | 3,508 |
| 2025/07/09 | 157,000 | 157,700 | 156,300 | 156,900 | -800 | -0.5% | 6,572 |
| 2025/07/08 | 158,400 | 158,700 | 157,400 | 157,700 | -1,000 | -0.6% | 7,860 |
| 2025/07/07 | 157,100 | 158,700 | 157,100 | 158,700 | +1,700 | +1.1% | 4,913 |
| 2025/07/04 | 157,500 | 158,300 | 156,000 | 157,000 | -1,000 | -0.6% | 5,425 |
| 2025/07/03 | 157,100 | 158,200 | 156,400 | 158,000 | +700 | +0.4% | 7,622 |
| 2025/07/02 | 157,300 | 157,700 | 155,400 | 157,300 | +1,700 | +1.1% | 9,151 |
| 2025/07/01 | 154,600 | 155,900 | 154,400 | 155,600 | +500 | +0.3% | 7,928 |
| 2025/06/30 | 156,700 | 156,900 | 154,600 | 155,100 | -1,700 | -1.1% | 8,859 |
| 2025/06/27 | 157,500 | 158,200 | 156,100 | 156,800 | -1,400 | -0.9% | 6,778 |
| 2025/06/26 | 157,400 | 158,200 | 156,300 | 158,200 | +800 | +0.5% | 7,573 |
| 2025/06/25 | 159,000 | 159,000 | 156,900 | 157,400 | -800 | -0.5% | 7,249 |
| 2025/06/24 | 158,300 | 158,900 | 157,800 | 158,200 | -500 | -0.3% | 4,713 |
| 2025/06/23 | 157,800 | 158,800 | 156,400 | 158,700 | +2,000 | +1.3% | 6,487 |
| 2025/06/20 | 159,400 | 159,900 | 156,700 | 156,700 | -1,700 | -1.1% | 67,033 |
| 2025/06/19 | 158,500 | 158,700 | 157,700 | 158,400 | +600 | +0.4% | 6,656 |
| 2025/06/18 | 158,100 | 158,800 | 157,100 | 157,800 | -400 | -0.3% | 6,867 |
| 2025/06/17 | 158,200 | 158,800 | 156,900 | 158,200 | +1,400 | +0.9% | 7,924 |
| 2025/06/16 | 157,000 | 158,800 | 156,300 | 156,800 | +100 | +0.1% | 8,754 |
| 2025/06/13 | 156,200 | 157,000 | 154,900 | 156,700 | +1,800 | +1.2% | 17,031 |
| 2025/06/12 | 153,800 | 155,600 | 153,600 | 154,900 | +200 | +0.1% | 11,990 |
1～
50
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
