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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 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 |
| 2025/06/11 | 154,000 | 155,500 | 153,600 | 154,700 | +1,200 | +0.8% | 6,517 |
| 2025/06/10 | 153,700 | 154,600 | 153,500 | 153,500 | -100 | -0.1% | 4,774 |
| 2025/06/09 | 154,000 | 154,500 | 153,400 | 153,600 | -400 | -0.3% | 7,824 |
| 2025/06/06 | 152,300 | 154,400 | 152,200 | 154,000 | +1,900 | +1.2% | 7,666 |
| 2025/06/05 | 150,200 | 152,400 | 150,200 | 152,100 | +1,000 | +0.7% | 5,835 |
| 2025/06/04 | 151,400 | 152,300 | 150,800 | 151,100 | -1,100 | -0.7% | 8,353 |
| 2025/06/03 | 151,500 | 152,600 | 151,200 | 152,200 | +700 | +0.5% | 8,600 |
| 2025/06/02 | 151,900 | 152,300 | 150,900 | 151,500 | +300 | +0.2% | 6,563 |
| 2025/05/30 | 151,900 | 151,900 | 150,700 | 151,200 | +400 | +0.3% | 8,724 |
| 2025/05/29 | 151,100 | 152,600 | 150,500 | 150,800 | -4,300 | -2.8% | 13,515 |
| 2025/05/28 | 154,100 | 155,500 | 154,100 | 155,100 | +600 | +0.4% | 17,080 |
| 2025/05/27 | 154,700 | 155,000 | 153,800 | 154,500 | +300 | +0.2% | 8,453 |
| 2025/05/26 | 152,800 | 154,800 | 152,700 | 154,200 | +1,600 | +1% | 9,545 |
| 2025/05/23 | 151,900 | 152,600 | 151,600 | 152,600 | +800 | +0.5% | 6,436 |
| 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 |
1～
50
件表示中 / 3736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
