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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/07 | 144,700 | 145,300 | 142,900 | 143,900 | -2,400 | -1.6% | 8,835 |
| 2025/03/06 | 146,400 | 146,800 | 144,700 | 146,300 | -600 | -0.4% | 7,716 |
| 2025/03/05 | 147,400 | 148,100 | 146,200 | 146,900 | -100 | -0.1% | 6,223 |
| 2025/03/04 | 149,000 | 149,600 | 146,700 | 147,000 | -2,000 | -1.3% | 9,749 |
| 2025/03/03 | 148,600 | 150,100 | 147,600 | 149,000 | +600 | +0.4% | 7,517 |
| 2025/02/28 | 149,000 | 150,800 | 148,000 | 148,400 | -1,600 | -1.1% | 12,424 |
| 2025/02/27 | 149,400 | 150,000 | 148,100 | 150,000 | +200 | +0.1% | 8,694 |
| 2025/02/26 | 150,500 | 150,500 | 147,700 | 149,800 | +1,000 | +0.7% | 12,240 |
| 2025/02/25 | 150,300 | 150,300 | 148,200 | 148,800 | -1,200 | -0.8% | 8,827 |
| 2025/02/21 | 149,500 | 150,600 | 149,200 | 150,000 | -800 | -0.5% | 5,304 |
| 2025/02/20 | 149,900 | 150,900 | 149,500 | 150,800 | +900 | +0.6% | 4,758 |
| 2025/02/19 | 149,900 | 150,800 | 149,300 | 149,900 | ±0 | ±0% | 5,275 |
| 2025/02/18 | 150,100 | 150,500 | 149,300 | 149,900 | ±0 | ±0% | 5,754 |
| 2025/02/17 | 151,200 | 151,600 | 148,400 | 149,900 | -1,300 | -0.9% | 9,950 |
| 2025/02/14 | 150,700 | 151,600 | 150,500 | 151,200 | -100 | -0.1% | 7,311 |
| 2025/02/13 | 151,100 | 151,800 | 150,500 | 151,300 | +300 | +0.2% | 5,554 |
| 2025/02/12 | 150,100 | 151,400 | 150,100 | 151,000 | +1,200 | +0.8% | 5,477 |
| 2025/02/10 | 150,300 | 151,100 | 149,000 | 149,800 | -500 | -0.3% | 8,899 |
| 2025/02/07 | 149,800 | 150,900 | 149,000 | 150,300 | -500 | -0.3% | 6,292 |
| 2025/02/06 | 149,700 | 150,800 | 149,200 | 150,800 | +1,400 | +0.9% | 5,711 |
| 2025/02/05 | 151,600 | 151,700 | 148,900 | 149,400 | -2,100 | -1.4% | 7,865 |
| 2025/02/04 | 151,300 | 152,200 | 150,800 | 151,500 | +200 | +0.1% | 4,892 |
| 2025/02/03 | 150,400 | 151,700 | 150,200 | 151,300 | +900 | +0.6% | 7,029 |
| 2025/01/31 | 150,700 | 150,700 | 149,600 | 150,400 | -300 | -0.2% | 7,705 |
| 2025/01/30 | 151,000 | 151,400 | 149,700 | 150,700 | -400 | -0.3% | 9,552 |
| 2025/01/29 | 150,900 | 151,900 | 150,500 | 151,100 | ±0 | ±0% | 8,185 |
| 2025/01/28 | 148,700 | 152,400 | 148,500 | 151,100 | +2,100 | +1.4% | 10,838 |
| 2025/01/27 | 147,100 | 149,100 | 147,100 | 149,000 | +2,500 | +1.7% | 9,836 |
| 2025/01/24 | 145,200 | 147,100 | 144,700 | 146,500 | +1,800 | +1.2% | 9,678 |
| 2025/01/23 | 145,500 | 145,700 | 144,400 | 144,700 | -800 | -0.5% | 7,456 |
| 2025/01/22 | 145,600 | 148,000 | 144,700 | 145,500 | +1,500 | +1% | 13,672 |
1～
50
件表示中 / 3673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
