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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 140,700 | 141,900 | 140,400 | 141,000 | +500 | +0.4% | 7,141 |
| 2024/11/21 | 141,500 | 142,300 | 140,500 | 140,500 | ±0 | ±0% | 12,683 |
| 2024/11/20 | 141,400 | 141,800 | 140,200 | 140,500 | +100 | +0.1% | 8,781 |
| 2024/11/19 | 139,800 | 141,400 | 139,500 | 140,400 | +1,400 | +1% | 10,425 |
| 2024/11/18 | 138,400 | 139,700 | 138,400 | 139,000 | +600 | +0.4% | 6,318 |
| 2024/11/15 | 138,200 | 139,200 | 137,800 | 138,400 | +700 | +0.5% | 9,572 |
| 2024/11/14 | 139,000 | 139,400 | 137,700 | 137,700 | -1,100 | -0.8% | 7,641 |
| 2024/11/13 | 138,900 | 139,800 | 138,300 | 138,800 | -200 | -0.1% | 8,130 |
| 2024/11/12 | 138,900 | 139,500 | 138,400 | 139,000 | +100 | +0.1% | 4,865 |
| 2024/11/11 | 139,400 | 139,900 | 137,800 | 138,900 | -400 | -0.3% | 11,171 |
| 2024/11/08 | 138,400 | 140,200 | 138,400 | 139,300 | +1,300 | +0.9% | 12,461 |
| 2024/11/07 | 138,500 | 138,700 | 137,700 | 138,000 | -200 | -0.1% | 7,195 |
| 2024/11/06 | 137,900 | 138,800 | 137,300 | 138,200 | +600 | +0.4% | 9,143 |
| 2024/11/05 | 138,700 | 139,700 | 137,600 | 137,600 | +1,900 | +1.4% | 8,458 |
| 2024/11/01 | 136,100 | 136,900 | 135,500 | 135,700 | -1,000 | -0.7% | 6,969 |
| 2024/10/31 | 136,500 | 137,100 | 135,500 | 136,700 | ±0 | ±0% | 8,698 |
| 2024/10/30 | 136,300 | 137,500 | 136,200 | 136,700 | +400 | +0.3% | 5,796 |
| 2024/10/29 | 135,800 | 136,800 | 135,100 | 136,300 | +500 | +0.4% | 4,354 |
| 2024/10/28 | 135,200 | 136,400 | 135,100 | 135,800 | +100 | +0.1% | 5,274 |
| 2024/10/25 | 135,400 | 136,000 | 134,600 | 135,700 | +300 | +0.2% | 6,833 |
| 2024/10/24 | 136,000 | 136,500 | 135,400 | 135,400 | -1,100 | -0.8% | 5,564 |
| 2024/10/23 | 135,600 | 137,000 | 135,300 | 136,500 | +700 | +0.5% | 5,992 |
| 2024/10/22 | 136,800 | 137,000 | 135,200 | 135,800 | -1,200 | -0.9% | 7,807 |
| 2024/10/21 | 137,000 | 137,300 | 136,200 | 137,000 | -100 | -0.1% | 4,002 |
| 2024/10/18 | 137,100 | 137,600 | 136,500 | 137,100 | +300 | +0.2% | 4,302 |
| 2024/10/17 | 136,700 | 137,400 | 136,400 | 136,800 | +100 | +0.1% | 4,609 |
| 2024/10/16 | 136,800 | 137,300 | 136,000 | 136,700 | -400 | -0.3% | 4,012 |
| 2024/10/15 | 139,500 | 139,500 | 136,800 | 137,100 | -800 | -0.6% | 5,746 |
| 2024/10/11 | 137,200 | 138,300 | 136,800 | 137,900 | +900 | +0.7% | 6,255 |
| 2024/10/10 | 138,000 | 138,100 | 137,000 | 137,000 | -1,400 | -1% | 5,345 |
| 2024/10/09 | 137,500 | 138,400 | 137,500 | 138,400 | +1,800 | +1.3% | 4,843 |
| 2024/10/08 | 135,800 | 136,800 | 135,400 | 136,600 | +800 | +0.6% | 5,342 |
| 2024/10/07 | 137,400 | 137,800 | 135,700 | 135,800 | -1,500 | -1.1% | 8,249 |
| 2024/10/04 | 137,500 | 138,000 | 137,000 | 137,300 | +100 | +0.1% | 7,974 |
| 2024/10/03 | 137,900 | 139,000 | 137,200 | 137,200 | -800 | -0.6% | 8,554 |
| 2024/10/02 | 138,400 | 138,500 | 137,700 | 138,000 | -700 | -0.5% | 6,216 |
| 2024/10/01 | 139,400 | 139,400 | 138,300 | 138,700 | +600 | +0.4% | 6,245 |
| 2024/09/30 | 140,000 | 140,300 | 138,000 | 138,100 | -3,600 | -2.5% | 12,221 |
| 2024/09/27 | 141,600 | 142,000 | 140,100 | 141,700 | +100 | +0.1% | 9,135 |
| 2024/09/26 | 140,500 | 141,800 | 140,400 | 141,600 | +1,200 | +0.9% | 6,097 |
| 2024/09/25 | 139,900 | 141,200 | 138,900 | 140,400 | +300 | +0.2% | 8,207 |
| 2024/09/24 | 141,500 | 141,500 | 139,500 | 140,100 | -500 | -0.4% | 6,373 |
| 2024/09/20 | 139,700 | 141,600 | 139,700 | 140,600 | +500 | +0.4% | 13,423 |
| 2024/09/19 | 139,700 | 140,900 | 139,500 | 140,100 | +300 | +0.2% | 4,380 |
| 2024/09/18 | 139,900 | 140,700 | 138,700 | 139,800 | -500 | -0.4% | 8,626 |
| 2024/09/17 | 139,100 | 140,300 | 138,300 | 140,300 | +1,300 | +0.9% | 8,537 |
| 2024/09/13 | 139,200 | 139,800 | 138,400 | 139,000 | -200 | -0.1% | 10,809 |
| 2024/09/12 | 137,900 | 139,400 | 137,500 | 139,200 | +2,000 | +1.5% | 7,262 |
| 2024/09/11 | 137,800 | 138,200 | 136,400 | 137,200 | -1,700 | -1.2% | 13,452 |
| 2024/09/10 | 137,000 | 139,500 | 137,000 | 138,900 | +2,600 | +1.9% | 15,371 |
1～
50
件表示中 / 3586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
