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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 150,300 | 151,800 | 149,900 | 149,900 | -900 | -0.6% | 9,944 |
| 2021/03/22 | 150,100 | 152,600 | 150,000 | 150,800 | +700 | +0.5% | 7,503 |
| 2021/03/19 | 149,900 | 153,000 | 149,400 | 150,100 | +100 | +0.1% | 36,358 |
| 2021/03/18 | 150,600 | 151,300 | 149,700 | 150,000 | +600 | +0.4% | 8,381 |
| 2021/03/17 | 148,600 | 150,500 | 147,400 | 149,400 | +600 | +0.4% | 14,276 |
| 2021/03/16 | 147,600 | 149,800 | 147,200 | 148,800 | +1,700 | +1.2% | 22,053 |
| 2021/03/15 | 148,000 | 148,500 | 145,100 | 147,100 | -700 | -0.5% | 20,390 |
| 2021/03/12 | 146,000 | 148,000 | 145,700 | 147,800 | -700 | -0.5% | 21,785 |
| 2021/03/11 | 147,800 | 148,500 | 146,200 | 148,500 | +2,100 | +1.4% | 13,963 |
| 2021/03/10 | 147,200 | 147,500 | 145,600 | 146,400 | +500 | +0.3% | 10,678 |
| 2021/03/09 | 147,500 | 149,300 | 144,900 | 145,900 | -400 | -0.3% | 21,120 |
| 2021/03/08 | 146,000 | 148,100 | 144,900 | 146,300 | +1,000 | +0.7% | 11,649 |
| 2021/03/05 | 147,900 | 147,900 | 143,600 | 145,300 | -1,800 | -1.2% | 10,601 |
| 2021/03/04 | 146,600 | 148,400 | 145,800 | 147,100 | +100 | +0.1% | 10,219 |
| 2021/03/03 | 148,000 | 148,700 | 145,200 | 147,000 | +900 | +0.6% | 10,638 |
| 2021/03/02 | 147,200 | 149,200 | 145,800 | 146,100 | +100 | +0.1% | 13,643 |
| 2021/03/01 | 147,200 | 149,600 | 146,000 | 146,000 | -200 | -0.1% | 10,649 |
| 2021/02/26 | 148,000 | 148,800 | 144,700 | 146,200 | -3,900 | -2.6% | 17,717 |
| 2021/02/25 | 150,300 | 151,500 | 148,100 | 150,100 | -600 | -0.4% | 9,425 |
| 2021/02/24 | 148,500 | 151,400 | 148,400 | 150,700 | +2,700 | +1.8% | 11,592 |
| 2021/02/22 | 146,400 | 149,300 | 146,200 | 148,000 | +1,700 | +1.2% | 8,409 |
| 2021/02/19 | 146,200 | 148,600 | 146,000 | 146,300 | -400 | -0.3% | 6,954 |
| 2021/02/18 | 149,100 | 150,200 | 145,700 | 146,700 | -3,300 | -2.2% | 10,409 |
| 2021/02/17 | 150,600 | 152,400 | 149,000 | 150,000 | -800 | -0.5% | 19,005 |
| 2021/02/16 | 147,200 | 151,600 | 147,000 | 150,800 | +3,800 | +2.6% | 13,865 |
| 2021/02/15 | 145,800 | 147,400 | 145,700 | 147,000 | +1,200 | +0.8% | 8,088 |
| 2021/02/12 | 141,800 | 146,600 | 141,800 | 145,800 | +3,000 | +2.1% | 9,632 |
| 2021/02/10 | 140,800 | 143,200 | 140,800 | 142,800 | +2,700 | +1.9% | 8,236 |
| 2021/02/09 | 140,700 | 141,500 | 139,900 | 140,100 | -500 | -0.4% | 9,000 |
| 2021/02/08 | 140,100 | 142,900 | 139,900 | 140,600 | +600 | +0.4% | 8,834 |
| 2021/02/05 | 139,000 | 140,600 | 138,800 | 140,000 | +1,100 | +0.8% | 9,666 |
| 2021/02/04 | 138,300 | 141,500 | 137,700 | 138,900 | +400 | +0.3% | 8,368 |
| 2021/02/03 | 136,700 | 139,600 | 136,100 | 138,500 | +1,700 | +1.2% | 10,663 |
| 2021/02/02 | 139,200 | 140,100 | 136,800 | 136,800 | -2,700 | -1.9% | 8,897 |
| 2021/02/01 | 142,000 | 142,700 | 139,100 | 139,500 | -2,800 | -2% | 6,764 |
| 2021/01/29 | 140,600 | 142,300 | 138,500 | 142,300 | +2,600 | +1.9% | 13,027 |
| 2021/01/28 | 134,800 | 140,000 | 134,500 | 139,700 | +3,000 | +2.2% | 10,400 |
| 2021/01/27 | 135,000 | 136,700 | 134,800 | 136,700 | +2,500 | +1.9% | 7,444 |
| 2021/01/26 | 134,500 | 135,600 | 133,500 | 134,200 | +400 | +0.3% | 4,512 |
| 2021/01/25 | 136,700 | 138,200 | 133,500 | 133,800 | -2,400 | -1.8% | 8,227 |
| 2021/01/22 | 132,300 | 137,100 | 132,300 | 136,200 | +3,100 | +2.3% | 10,875 |
| 2021/01/21 | 133,300 | 135,500 | 132,800 | 133,100 | +700 | +0.5% | 9,752 |
| 2021/01/20 | 129,700 | 133,300 | 128,600 | 132,400 | +2,900 | +2.2% | 13,549 |
| 2021/01/19 | 128,700 | 131,400 | 127,900 | 129,500 | +2,100 | +1.6% | 14,338 |
| 2021/01/18 | 125,500 | 127,700 | 124,800 | 127,400 | +4,900 | +4% | 18,033 |
| 2021/01/15 | 125,400 | 125,700 | 122,500 | 122,500 | -2,300 | -1.8% | 9,975 |
| 2021/01/14 | 125,200 | 126,200 | 124,000 | 124,800 | -600 | -0.5% | 8,076 |
| 2021/01/13 | 127,200 | 127,400 | 124,800 | 125,400 | -2,400 | -1.9% | 9,974 |
| 2021/01/12 | 128,900 | 130,600 | 127,000 | 127,800 | -800 | -0.6% | 5,304 |
| 2021/01/08 | 127,400 | 128,700 | 126,500 | 128,600 | +1,400 | +1.1% | 6,630 |
901～
950
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
