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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 147,600 | 149,600 | 147,200 | 149,300 | +2,100 | +1.4% | 6,470 |
| 2022/08/25 | 147,000 | 148,100 | 146,800 | 147,200 | +700 | +0.5% | 5,850 |
| 2022/08/24 | 146,400 | 147,600 | 146,200 | 146,500 | +100 | +0.1% | 8,394 |
| 2022/08/23 | 147,000 | 147,600 | 146,000 | 146,400 | -300 | -0.2% | 10,279 |
| 2022/08/22 | 148,000 | 148,100 | 146,400 | 146,700 | -2,800 | -1.9% | 6,970 |
| 2022/08/19 | 148,700 | 149,900 | 148,100 | 149,500 | +800 | +0.5% | 6,490 |
| 2022/08/18 | 147,500 | 149,300 | 146,800 | 148,700 | +1,100 | +0.7% | 6,076 |
| 2022/08/17 | 146,900 | 148,600 | 146,600 | 147,600 | +900 | +0.6% | 4,570 |
| 2022/08/16 | 145,900 | 146,700 | 145,300 | 146,700 | +700 | +0.5% | 5,627 |
| 2022/08/15 | 145,500 | 146,500 | 145,200 | 146,000 | +900 | +0.6% | 4,221 |
| 2022/08/12 | 145,700 | 146,300 | 144,500 | 145,100 | -400 | -0.3% | 4,198 |
| 2022/08/10 | 146,300 | 146,500 | 144,800 | 145,500 | -600 | -0.4% | 4,546 |
| 2022/08/09 | 146,200 | 146,900 | 145,300 | 146,100 | -400 | -0.3% | 7,059 |
| 2022/08/08 | 146,700 | 147,100 | 145,800 | 146,500 | +200 | +0.1% | 3,915 |
| 2022/08/05 | 146,900 | 147,400 | 145,300 | 146,300 | -1,100 | -0.7% | 7,962 |
| 2022/08/04 | 146,800 | 147,500 | 146,600 | 147,400 | +1,200 | +0.8% | 6,982 |
| 2022/08/03 | 146,700 | 147,100 | 144,400 | 146,200 | +100 | +0.1% | 8,146 |
| 2022/08/02 | 147,000 | 147,300 | 145,600 | 146,100 | -700 | -0.5% | 9,990 |
| 2022/08/01 | 145,200 | 147,300 | 144,400 | 146,800 | +1,800 | +1.2% | 11,481 |
| 2022/07/29 | 143,000 | 145,600 | 142,400 | 145,000 | +2,100 | +1.5% | 17,400 |
| 2022/07/28 | 142,000 | 143,100 | 141,700 | 142,900 | +400 | +0.3% | 7,574 |
| 2022/07/27 | 140,800 | 143,200 | 140,300 | 142,500 | +2,200 | +1.6% | 11,291 |
| 2022/07/26 | 140,500 | 141,200 | 139,500 | 140,300 | +1,600 | +1.2% | 6,386 |
| 2022/07/25 | 140,900 | 141,800 | 138,500 | 138,700 | -1,700 | -1.2% | 11,141 |
| 2022/07/22 | 138,400 | 141,100 | 138,400 | 140,400 | +600 | +0.4% | 10,349 |
| 2022/07/21 | 138,100 | 140,000 | 137,600 | 139,800 | +900 | +0.6% | 12,833 |
| 2022/07/20 | 140,500 | 141,100 | 136,600 | 138,900 | -1,300 | -0.9% | 15,083 |
| 2022/07/19 | 139,500 | 140,300 | 138,500 | 140,200 | +2,500 | +1.8% | 8,997 |
| 2022/07/15 | 139,600 | 139,900 | 137,400 | 137,700 | -2,100 | -1.5% | 8,037 |
| 2022/07/14 | 140,000 | 140,500 | 138,700 | 139,800 | -700 | -0.5% | 3,196 |
| 2022/07/13 | 140,900 | 141,500 | 140,300 | 140,500 | -300 | -0.2% | 5,440 |
| 2022/07/12 | 141,400 | 141,400 | 139,100 | 140,800 | +100 | +0.1% | 5,501 |
| 2022/07/11 | 138,200 | 140,800 | 138,100 | 140,700 | +3,900 | +2.9% | 4,346 |
| 2022/07/08 | 138,800 | 138,900 | 136,600 | 136,800 | -2,200 | -1.6% | 8,238 |
| 2022/07/07 | 139,100 | 140,100 | 138,000 | 139,000 | -300 | -0.2% | 6,966 |
| 2022/07/06 | 141,200 | 141,200 | 139,000 | 139,300 | -2,100 | -1.5% | 5,733 |
| 2022/07/05 | 141,300 | 141,900 | 140,200 | 141,400 | ±0 | ±0% | 4,996 |
| 2022/07/04 | 141,000 | 141,900 | 139,500 | 141,400 | +1,600 | +1.1% | 4,694 |
| 2022/07/01 | 143,100 | 143,300 | 138,700 | 139,800 | -2,500 | -1.8% | 6,586 |
| 2022/06/30 | 143,700 | 144,000 | 141,900 | 142,300 | -1,500 | -1% | 6,759 |
| 2022/06/29 | 143,200 | 144,100 | 142,300 | 143,800 | +400 | +0.3% | 10,079 |
| 2022/06/28 | 142,000 | 144,700 | 141,800 | 143,400 | +1,600 | +1.1% | 14,152 |
| 2022/06/27 | 142,100 | 142,800 | 141,100 | 141,800 | +1,100 | +0.8% | 8,751 |
| 2022/06/24 | 140,800 | 141,600 | 140,100 | 140,700 | +300 | +0.2% | 6,061 |
| 2022/06/23 | 141,100 | 144,000 | 139,800 | 140,400 | -700 | -0.5% | 12,251 |
| 2022/06/22 | 143,100 | 143,100 | 140,600 | 141,100 | -200 | -0.1% | 8,408 |
| 2022/06/21 | 141,800 | 141,800 | 140,200 | 141,300 | +1,100 | +0.8% | 5,139 |
| 2022/06/20 | 141,900 | 142,300 | 139,000 | 140,200 | -1,700 | -1.2% | 5,718 |
| 2022/06/17 | 137,800 | 142,700 | 136,900 | 141,900 | +2,400 | +1.7% | 16,703 |
| 2022/06/16 | 136,500 | 140,300 | 136,300 | 139,500 | +4,500 | +3.3% | 10,569 |
551～
600
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
