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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 154,100 | 155,100 | 153,300 | 154,400 | +100 | +0.1% | 6,171 |
| 2022/11/09 | 154,600 | 155,400 | 154,100 | 154,300 | -900 | -0.6% | 5,204 |
| 2022/11/08 | 154,400 | 155,500 | 154,200 | 155,200 | +1,300 | +0.8% | 4,420 |
| 2022/11/07 | 155,000 | 155,900 | 153,200 | 153,900 | -1,100 | -0.7% | 5,106 |
| 2022/11/04 | 154,800 | 157,000 | 154,200 | 155,000 | -1,300 | -0.8% | 7,987 |
| 2022/11/02 | 158,500 | 158,700 | 155,600 | 156,300 | -2,100 | -1.3% | 10,109 |
| 2022/11/01 | 156,900 | 158,800 | 155,000 | 158,400 | +1,200 | +0.8% | 11,390 |
| 2022/10/31 | 156,700 | 158,500 | 155,900 | 157,200 | +500 | +0.3% | 11,652 |
| 2022/10/28 | 154,600 | 157,400 | 153,800 | 156,700 | +1,200 | +0.8% | 11,460 |
| 2022/10/27 | 153,000 | 155,500 | 152,200 | 155,500 | +1,500 | +1% | 15,160 |
| 2022/10/26 | 148,300 | 154,200 | 147,600 | 154,000 | +6,800 | +4.6% | 14,119 |
| 2022/10/25 | 145,800 | 147,700 | 145,300 | 147,200 | +1,500 | +1% | 9,300 |
| 2022/10/24 | 148,300 | 148,700 | 145,200 | 145,700 | -2,400 | -1.6% | 5,151 |
| 2022/10/21 | 146,800 | 148,500 | 146,800 | 148,100 | +900 | +0.6% | 6,234 |
| 2022/10/20 | 145,500 | 147,800 | 145,400 | 147,200 | +1,300 | +0.9% | 7,467 |
| 2022/10/19 | 147,500 | 147,900 | 145,900 | 145,900 | -1,700 | -1.2% | 6,223 |
| 2022/10/18 | 147,700 | 148,400 | 146,900 | 147,600 | ±0 | ±0% | 7,234 |
| 2022/10/17 | 147,900 | 148,400 | 146,200 | 147,600 | -500 | -0.3% | 5,364 |
| 2022/10/14 | 148,800 | 149,400 | 148,100 | 148,100 | -100 | -0.1% | 7,372 |
| 2022/10/13 | 148,500 | 149,300 | 147,600 | 148,200 | -400 | -0.3% | 5,798 |
| 2022/10/12 | 147,400 | 149,600 | 147,400 | 148,600 | +1,000 | +0.7% | 6,940 |
| 2022/10/11 | 148,900 | 149,000 | 146,600 | 147,600 | -1,600 | -1.1% | 6,180 |
| 2022/10/07 | 149,300 | 151,000 | 148,800 | 149,200 | -1,400 | -0.9% | 7,285 |
| 2022/10/06 | 151,100 | 151,400 | 149,100 | 150,600 | -400 | -0.3% | 6,529 |
| 2022/10/05 | 153,500 | 153,500 | 150,900 | 151,000 | -1,600 | -1% | 6,774 |
| 2022/10/04 | 151,000 | 152,900 | 150,500 | 152,600 | +3,100 | +2.1% | 6,721 |
| 2022/10/03 | 149,800 | 150,300 | 147,000 | 149,500 | ±0 | ±0% | 9,948 |
| 2022/09/30 | 148,000 | 150,100 | 146,100 | 149,500 | +1,300 | +0.9% | 16,252 |
| 2022/09/29 | 149,400 | 150,400 | 148,100 | 148,200 | +1,200 | +0.8% | 12,102 |
| 2022/09/28 | 149,500 | 151,000 | 146,100 | 147,000 | -2,700 | -1.8% | 18,099 |
| 2022/09/27 | 151,000 | 152,100 | 149,300 | 149,700 | -900 | -0.6% | 15,853 |
| 2022/09/26 | 152,200 | 153,100 | 150,600 | 150,600 | -3,100 | -2% | 10,571 |
| 2022/09/22 | 153,500 | 154,600 | 152,700 | 153,700 | -1,000 | -0.6% | 10,481 |
| 2022/09/21 | 154,200 | 155,500 | 153,600 | 154,700 | -800 | -0.5% | 10,231 |
| 2022/09/20 | 155,900 | 156,500 | 155,200 | 155,500 | -900 | -0.6% | 11,870 |
| 2022/09/16 | 152,200 | 156,700 | 152,000 | 156,400 | +5,300 | +3.5% | 21,702 |
| 2022/09/15 | 150,100 | 151,300 | 149,400 | 151,100 | +800 | +0.5% | 5,821 |
| 2022/09/14 | 150,500 | 151,300 | 149,800 | 150,300 | -1,700 | -1.1% | 7,114 |
| 2022/09/13 | 152,200 | 152,700 | 151,400 | 152,000 | -400 | -0.3% | 7,296 |
| 2022/09/12 | 153,200 | 153,300 | 152,000 | 152,400 | -800 | -0.5% | 5,020 |
| 2022/09/09 | 152,400 | 153,200 | 151,400 | 153,200 | +700 | +0.5% | 8,279 |
| 2022/09/08 | 151,900 | 153,200 | 151,200 | 152,500 | +1,100 | +0.7% | 8,483 |
| 2022/09/07 | 152,800 | 153,000 | 151,100 | 151,400 | -500 | -0.3% | 7,587 |
| 2022/09/06 | 151,200 | 152,100 | 150,600 | 151,900 | +800 | +0.5% | 4,066 |
| 2022/09/05 | 150,600 | 152,400 | 150,500 | 151,100 | +1,200 | +0.8% | 6,812 |
| 2022/09/02 | 149,000 | 150,600 | 148,800 | 149,900 | +1,300 | +0.9% | 5,576 |
| 2022/09/01 | 148,000 | 149,000 | 146,400 | 148,600 | +400 | +0.3% | 9,037 |
| 2022/08/31 | 150,000 | 150,500 | 148,200 | 148,200 | -1,900 | -1.3% | 15,019 |
| 2022/08/30 | 148,900 | 150,100 | 148,200 | 150,100 | +800 | +0.5% | 6,060 |
| 2022/08/29 | 148,300 | 149,800 | 147,900 | 149,300 | ±0 | ±0% | 7,704 |
501～
550
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
