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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 150,900 | 155,000 | 150,900 | 154,500 | +3,000 | +2% | 5,889 |
| 2023/08/04 | 148,900 | 152,500 | 148,700 | 151,500 | +300 | +0.2% | 7,571 |
| 2023/08/03 | 149,200 | 151,500 | 148,300 | 151,200 | +1,200 | +0.8% | 5,805 |
| 2023/08/02 | 148,400 | 150,000 | 148,100 | 150,000 | +1,700 | +1.1% | 7,784 |
| 2023/08/01 | 154,100 | 154,100 | 147,700 | 148,300 | -5,200 | -3.4% | 14,690 |
| 2023/07/31 | 155,200 | 155,800 | 153,400 | 153,500 | -1,700 | -1.1% | 7,987 |
| 2023/07/28 | 156,300 | 156,300 | 153,100 | 155,200 | -1,800 | -1.1% | 12,872 |
| 2023/07/27 | 157,000 | 157,900 | 155,600 | 157,000 | +1,200 | +0.8% | 9,243 |
| 2023/07/26 | 155,500 | 156,100 | 154,300 | 155,800 | -900 | -0.6% | 7,480 |
| 2023/07/25 | 157,400 | 157,700 | 156,100 | 156,700 | -900 | -0.6% | 8,281 |
| 2023/07/24 | 151,100 | 157,700 | 151,100 | 157,600 | +6,400 | +4.2% | 12,963 |
| 2023/07/21 | 150,300 | 152,300 | 150,300 | 151,200 | -1,000 | -0.7% | 6,267 |
| 2023/07/20 | 146,800 | 153,100 | 146,700 | 152,200 | +6,500 | +4.5% | 19,324 |
| 2023/07/19 | 145,700 | 146,000 | 144,400 | 145,700 | +200 | +0.1% | 4,854 |
| 2023/07/18 | 146,300 | 146,800 | 144,200 | 145,500 | -800 | -0.5% | 5,229 |
| 2023/07/14 | 146,900 | 147,200 | 145,800 | 146,300 | -600 | -0.4% | 5,787 |
| 2023/07/13 | 145,900 | 147,000 | 145,700 | 146,900 | +1,300 | +0.9% | 5,507 |
| 2023/07/12 | 147,100 | 147,100 | 145,200 | 145,600 | -1,600 | -1.1% | 5,188 |
| 2023/07/11 | 145,700 | 147,300 | 145,000 | 147,200 | +1,700 | +1.2% | 7,471 |
| 2023/07/10 | 143,500 | 145,700 | 143,300 | 145,500 | +800 | +0.6% | 6,969 |
| 2023/07/07 | 143,300 | 145,300 | 143,200 | 144,700 | +1,000 | +0.7% | 8,417 |
| 2023/07/06 | 143,300 | 143,800 | 142,700 | 143,700 | +400 | +0.3% | 3,779 |
| 2023/07/05 | 143,100 | 143,500 | 142,600 | 143,300 | -500 | -0.3% | 6,521 |
| 2023/07/04 | 145,700 | 146,000 | 143,200 | 143,800 | -900 | -0.6% | 5,833 |
| 2023/07/03 | 145,500 | 145,700 | 143,300 | 144,700 | -700 | -0.5% | 6,799 |
| 2023/06/30 | 145,400 | 146,000 | 144,600 | 145,400 | +200 | +0.1% | 6,778 |
| 2023/06/29 | 144,800 | 145,400 | 144,100 | 145,200 | +300 | +0.2% | 8,932 |
| 2023/06/28 | 144,100 | 145,000 | 143,500 | 144,900 | +100 | +0.1% | 10,524 |
| 2023/06/27 | 144,900 | 145,000 | 142,500 | 144,800 | +500 | +0.3% | 7,836 |
| 2023/06/26 | 144,000 | 144,400 | 143,300 | 144,300 | +300 | +0.2% | 6,308 |
| 2023/06/23 | 146,300 | 146,700 | 143,600 | 144,000 | -2,600 | -1.8% | 7,879 |
| 2023/06/22 | 147,200 | 147,300 | 145,600 | 146,600 | -1,600 | -1.1% | 6,439 |
| 2023/06/21 | 146,600 | 148,200 | 146,200 | 148,200 | +1,200 | +0.8% | 3,244 |
| 2023/06/20 | 147,100 | 147,800 | 145,600 | 147,000 | -800 | -0.5% | 5,273 |
| 2023/06/19 | 149,200 | 149,500 | 146,000 | 147,800 | -3,100 | -2.1% | 6,458 |
| 2023/06/16 | 147,000 | 150,900 | 146,700 | 150,900 | +3,600 | +2.4% | 14,942 |
| 2023/06/15 | 147,500 | 147,600 | 146,300 | 147,300 | +900 | +0.6% | 8,939 |
| 2023/06/14 | 146,700 | 147,200 | 145,900 | 146,400 | +1,000 | +0.7% | 6,083 |
| 2023/06/13 | 146,900 | 147,300 | 145,200 | 145,400 | -700 | -0.5% | 5,278 |
| 2023/06/12 | 147,900 | 147,900 | 145,600 | 146,100 | -1,800 | -1.2% | 4,278 |
| 2023/06/09 | 145,800 | 147,900 | 145,300 | 147,900 | +2,100 | +1.4% | 8,393 |
| 2023/06/08 | 147,000 | 147,200 | 144,500 | 145,800 | -1,400 | -1% | 12,394 |
| 2023/06/07 | 147,600 | 147,800 | 146,200 | 147,200 | -400 | -0.3% | 8,992 |
| 2023/06/06 | 148,700 | 149,200 | 146,000 | 147,600 | -2,900 | -1.9% | 7,667 |
| 2023/06/05 | 150,500 | 150,900 | 149,500 | 150,500 | +100 | +0.1% | 3,489 |
| 2023/06/02 | 151,200 | 151,200 | 149,300 | 150,400 | +1,000 | +0.7% | 6,067 |
| 2023/06/01 | 151,000 | 152,100 | 149,000 | 149,400 | +1,400 | +0.9% | 10,210 |
| 2023/05/31 | 153,300 | 155,600 | 148,000 | 148,000 | -5,600 | -3.6% | 23,555 |
| 2023/05/30 | 154,000 | 154,000 | 152,500 | 153,600 | -3,300 | -2.1% | 7,955 |
| 2023/05/29 | 157,000 | 157,900 | 155,500 | 156,900 | +1,200 | +0.8% | 16,146 |
501～
550
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
