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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 183,600 | 184,400 | 183,400 | 184,000 | +300 | +0.2% | 8,123 |
| 2019/07/29 | 184,300 | 185,400 | 183,000 | 183,700 | -1,000 | -0.5% | 7,448 |
| 2019/07/26 | 183,200 | 184,800 | 182,900 | 184,700 | +1,300 | +0.7% | 5,356 |
| 2019/07/25 | 183,500 | 184,700 | 183,200 | 183,400 | -100 | -0.1% | 5,504 |
| 2019/07/24 | 183,600 | 184,400 | 183,000 | 183,500 | +900 | +0.5% | 7,583 |
| 2019/07/23 | 182,600 | 182,700 | 181,800 | 182,600 | -600 | -0.3% | 7,101 |
| 2019/07/22 | 182,900 | 183,200 | 182,200 | 183,200 | +100 | +0.1% | 5,645 |
| 2019/07/19 | 183,500 | 183,500 | 182,300 | 183,100 | -900 | -0.5% | 7,803 |
| 2019/07/18 | 185,100 | 185,900 | 183,600 | 184,000 | -300 | -0.2% | 7,076 |
| 2019/07/17 | 184,600 | 184,700 | 183,200 | 184,300 | -2,000 | -1.1% | 10,879 |
| 2019/07/16 | 183,000 | 187,000 | 182,300 | 186,300 | +3,700 | +2% | 17,791 |
| 2019/07/12 | 183,200 | 183,500 | 181,900 | 182,600 | -1,200 | -0.7% | 8,271 |
| 2019/07/11 | 183,500 | 183,800 | 182,600 | 183,800 | +900 | +0.5% | 10,547 |
| 2019/07/10 | 182,400 | 182,900 | 181,500 | 182,900 | +500 | +0.3% | 6,703 |
| 2019/07/09 | 182,300 | 182,400 | 181,200 | 182,400 | +1,100 | +0.6% | 8,331 |
| 2019/07/08 | 183,400 | 183,700 | 180,700 | 181,300 | -2,200 | -1.2% | 6,844 |
| 2019/07/05 | 182,900 | 183,800 | 182,700 | 183,500 | +1,100 | +0.6% | 5,072 |
| 2019/07/04 | 182,200 | 183,500 | 182,000 | 182,400 | ±0 | ±0% | 8,163 |
| 2019/07/03 | 182,300 | 183,200 | 182,000 | 182,400 | +700 | +0.4% | 7,347 |
| 2019/07/02 | 181,700 | 182,300 | 181,200 | 181,700 | -100 | -0.1% | 6,059 |
| 2019/07/01 | 180,900 | 181,800 | 180,500 | 181,800 | +1,200 | +0.7% | 8,531 |
| 2019/06/28 | 180,600 | 181,200 | 180,200 | 180,600 | -300 | -0.2% | 10,397 |
| 2019/06/27 | 181,600 | 181,600 | 180,000 | 180,900 | -900 | -0.5% | 10,798 |
| 2019/06/26 | 181,400 | 181,800 | 180,800 | 181,800 | +700 | +0.4% | 10,310 |
| 2019/06/25 | 180,500 | 181,200 | 180,200 | 181,100 | +1,200 | +0.7% | 9,615 |
| 2019/06/24 | 180,300 | 180,800 | 179,600 | 179,900 | -1,200 | -0.7% | 6,730 |
| 2019/06/21 | 180,100 | 181,500 | 179,800 | 181,100 | +100 | +0.1% | 16,433 |
| 2019/06/20 | 179,400 | 181,400 | 179,300 | 181,000 | +1,100 | +0.6% | 33,129 |
| 2019/06/19 | 180,300 | 180,700 | 179,600 | 179,900 | -500 | -0.3% | 17,881 |
| 2019/06/18 | 180,100 | 181,100 | 179,500 | 180,400 | +200 | +0.1% | 14,477 |
| 2019/06/17 | 180,800 | 181,000 | 180,100 | 180,200 | -600 | -0.3% | 9,192 |
| 2019/06/14 | 178,400 | 180,900 | 178,400 | 180,800 | +1,800 | +1% | 17,204 |
| 2019/06/13 | 179,000 | 179,700 | 178,100 | 179,000 | -200 | -0.1% | 20,773 |
| 2019/06/12 | 178,700 | 180,200 | 177,900 | 179,200 | +1,100 | +0.6% | 14,001 |
| 2019/06/11 | 177,000 | 178,300 | 176,800 | 178,100 | +800 | +0.5% | 9,075 |
| 2019/06/10 | 178,300 | 178,700 | 177,300 | 177,300 | -800 | -0.4% | 6,020 |
| 2019/06/07 | 177,500 | 178,300 | 176,900 | 178,100 | +1,000 | +0.6% | 10,168 |
| 2019/06/06 | 176,400 | 178,200 | 176,100 | 177,100 | +1,300 | +0.7% | 10,704 |
| 2019/06/05 | 177,600 | 177,800 | 175,100 | 175,800 | -2,500 | -1.4% | 15,872 |
| 2019/06/04 | 177,300 | 179,700 | 177,200 | 178,300 | -100 | -0.1% | 9,512 |
| 2019/06/03 | 178,900 | 179,300 | 177,400 | 178,400 | -600 | -0.3% | 10,769 |
| 2019/05/31 | 180,600 | 181,200 | 178,800 | 179,000 | -2,900 | -1.6% | 11,532 |
| 2019/05/30 | 181,000 | 181,900 | 180,300 | 181,900 | +1,200 | +0.7% | 8,894 |
| 2019/05/29 | 178,600 | 180,800 | 178,300 | 180,700 | -2,000 | -1.1% | 11,485 |
| 2019/05/28 | 182,600 | 184,800 | 182,600 | 182,700 | -1,800 | -1% | 16,726 |
| 2019/05/27 | 185,300 | 185,400 | 184,500 | 184,500 | -900 | -0.5% | 9,308 |
| 2019/05/24 | 184,800 | 185,600 | 184,400 | 185,400 | +200 | +0.1% | 5,547 |
| 2019/05/23 | 184,400 | 185,200 | 184,000 | 185,200 | +1,200 | +0.7% | 5,581 |
| 2019/05/22 | 185,000 | 185,000 | 183,900 | 184,000 | -200 | -0.1% | 6,021 |
| 2019/05/21 | 184,600 | 184,800 | 183,500 | 184,200 | -400 | -0.2% | 8,128 |
1301～
1350
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
