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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 139,100 | 140,300 | 134,200 | 135,000 | -4,100 | -2.9% | 15,185 |
| 2022/06/14 | 143,700 | 144,300 | 138,900 | 139,100 | -5,700 | -3.9% | 11,930 |
| 2022/06/13 | 146,400 | 146,500 | 144,600 | 144,800 | -1,600 | -1.1% | 5,867 |
| 2022/06/10 | 147,200 | 147,600 | 146,300 | 146,400 | -1,100 | -0.7% | 9,554 |
| 2022/06/09 | 146,900 | 147,900 | 146,600 | 147,500 | +500 | +0.3% | 6,464 |
| 2022/06/08 | 147,400 | 147,400 | 146,500 | 147,000 | -100 | -0.1% | 5,260 |
| 2022/06/07 | 146,100 | 147,100 | 146,000 | 147,100 | +900 | +0.6% | 4,190 |
| 2022/06/06 | 146,600 | 147,200 | 145,200 | 146,200 | +100 | +0.1% | 6,027 |
| 2022/06/03 | 145,600 | 146,700 | 145,200 | 146,100 | +500 | +0.3% | 7,315 |
| 2022/06/02 | 144,900 | 146,100 | 143,900 | 145,600 | +600 | +0.4% | 7,451 |
| 2022/06/01 | 143,100 | 145,500 | 143,100 | 145,000 | +1,200 | +0.8% | 9,598 |
| 2022/05/31 | 144,800 | 145,600 | 143,300 | 143,800 | -1,600 | -1.1% | 23,630 |
| 2022/05/30 | 145,500 | 146,100 | 144,300 | 145,400 | -2,400 | -1.6% | 10,803 |
| 2022/05/27 | 148,000 | 149,000 | 146,200 | 147,800 | -1,200 | -0.8% | 30,357 |
| 2022/05/26 | 148,100 | 151,300 | 147,000 | 149,000 | +1,900 | +1.3% | 12,167 |
| 2022/05/25 | 144,600 | 147,300 | 144,100 | 147,100 | +2,600 | +1.8% | 11,520 |
| 2022/05/24 | 146,500 | 146,700 | 143,800 | 144,500 | -2,300 | -1.6% | 10,493 |
| 2022/05/23 | 146,300 | 147,300 | 145,900 | 146,800 | +700 | +0.5% | 8,823 |
| 2022/05/20 | 147,100 | 147,200 | 145,300 | 146,100 | +100 | +0.1% | 10,464 |
| 2022/05/19 | 145,300 | 146,900 | 144,700 | 146,000 | -900 | -0.6% | 6,212 |
| 2022/05/18 | 145,900 | 147,400 | 144,900 | 146,900 | +1,700 | +1.2% | 10,762 |
| 2022/05/17 | 144,600 | 145,200 | 142,500 | 145,200 | +1,500 | +1% | 6,910 |
| 2022/05/16 | 144,700 | 145,900 | 142,000 | 143,700 | -300 | -0.2% | 10,392 |
| 2022/05/13 | 143,000 | 144,900 | 141,900 | 144,000 | +3,000 | +2.1% | 8,951 |
| 2022/05/12 | 139,200 | 142,000 | 138,700 | 141,000 | +1,000 | +0.7% | 11,521 |
| 2022/05/11 | 140,800 | 142,600 | 139,000 | 140,000 | -2,300 | -1.6% | 14,476 |
| 2022/05/10 | 144,300 | 144,300 | 141,800 | 142,300 | -1,300 | -0.9% | 10,240 |
| 2022/05/09 | 143,900 | 145,300 | 143,300 | 143,600 | -900 | -0.6% | 9,598 |
| 2022/05/06 | 143,400 | 145,200 | 142,800 | 144,500 | +200 | +0.1% | 12,406 |
| 2022/05/02 | 139,100 | 145,500 | 139,100 | 144,300 | +2,200 | +1.5% | 11,774 |
| 2022/04/28 | 144,200 | 144,500 | 141,800 | 142,100 | -2,300 | -1.6% | 16,507 |
| 2022/04/27 | 143,900 | 145,100 | 143,400 | 144,400 | +400 | +0.3% | 6,949 |
| 2022/04/26 | 145,200 | 145,300 | 143,400 | 144,000 | -1,100 | -0.8% | 14,054 |
| 2022/04/25 | 145,100 | 145,500 | 143,700 | 145,100 | +1,000 | +0.7% | 6,474 |
| 2022/04/22 | 143,700 | 144,500 | 142,400 | 144,100 | +1,200 | +0.8% | 6,317 |
| 2022/04/21 | 141,400 | 143,800 | 141,300 | 142,900 | +1,700 | +1.2% | 7,088 |
| 2022/04/20 | 141,100 | 142,300 | 139,700 | 141,200 | +400 | +0.3% | 7,055 |
| 2022/04/19 | 140,600 | 141,400 | 139,500 | 140,800 | -300 | -0.2% | 7,543 |
| 2022/04/18 | 141,300 | 141,700 | 140,400 | 141,100 | -100 | -0.1% | 2,388 |
| 2022/04/15 | 141,600 | 142,500 | 140,700 | 141,200 | +300 | +0.2% | 4,425 |
| 2022/04/14 | 139,600 | 141,000 | 138,800 | 140,900 | +2,000 | +1.4% | 4,559 |
| 2022/04/13 | 140,400 | 140,500 | 138,600 | 138,900 | -600 | -0.4% | 6,960 |
| 2022/04/12 | 141,400 | 141,600 | 139,200 | 139,500 | -100 | -0.1% | 5,138 |
| 2022/04/11 | 138,500 | 140,600 | 137,800 | 139,600 | +1,800 | +1.3% | 4,401 |
| 2022/04/08 | 140,300 | 140,600 | 137,700 | 137,800 | -900 | -0.6% | 8,716 |
| 2022/04/07 | 141,500 | 141,500 | 138,000 | 138,700 | -2,900 | -2% | 8,304 |
| 2022/04/06 | 143,400 | 144,000 | 141,000 | 141,600 | -1,900 | -1.3% | 7,106 |
| 2022/04/05 | 142,500 | 144,200 | 142,000 | 143,500 | +1,100 | +0.8% | 4,449 |
| 2022/04/04 | 145,400 | 145,400 | 140,100 | 142,400 | -200 | -0.1% | 9,530 |
| 2022/04/01 | 140,700 | 143,100 | 139,000 | 142,600 | +1,900 | +1.4% | 10,092 |
601～
650
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
