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 |
|---|---|---|---|---|---|---|---|
| 2025/02/07 | 149,800 | 150,900 | 149,000 | 150,300 | -500 | -0.3% | 6,292 |
| 2025/02/06 | 149,700 | 150,800 | 149,200 | 150,800 | +1,400 | +0.9% | 5,711 |
| 2025/02/05 | 151,600 | 151,700 | 148,900 | 149,400 | -2,100 | -1.4% | 7,865 |
| 2025/02/04 | 151,300 | 152,200 | 150,800 | 151,500 | +200 | +0.1% | 4,892 |
| 2025/02/03 | 150,400 | 151,700 | 150,200 | 151,300 | +900 | +0.6% | 7,029 |
| 2025/01/31 | 150,700 | 150,700 | 149,600 | 150,400 | -300 | -0.2% | 7,705 |
| 2025/01/30 | 151,000 | 151,400 | 149,700 | 150,700 | -400 | -0.3% | 9,552 |
| 2025/01/29 | 150,900 | 151,900 | 150,500 | 151,100 | ±0 | ±0% | 8,185 |
| 2025/01/28 | 148,700 | 152,400 | 148,500 | 151,100 | +2,100 | +1.4% | 10,838 |
| 2025/01/27 | 147,100 | 149,100 | 147,100 | 149,000 | +2,500 | +1.7% | 9,836 |
| 2025/01/24 | 145,200 | 147,100 | 144,700 | 146,500 | +1,800 | +1.2% | 9,678 |
| 2025/01/23 | 145,500 | 145,700 | 144,400 | 144,700 | -800 | -0.5% | 7,456 |
| 2025/01/22 | 145,600 | 148,000 | 144,700 | 145,500 | +1,500 | +1% | 13,672 |
| 2025/01/21 | 143,500 | 144,500 | 143,500 | 144,000 | +500 | +0.3% | 8,227 |
| 2025/01/20 | 143,900 | 144,200 | 143,300 | 143,500 | ±0 | ±0% | 12,314 |
| 2025/01/17 | 143,400 | 143,900 | 142,600 | 143,500 | +300 | +0.2% | 10,431 |
| 2025/01/16 | 141,900 | 143,700 | 141,900 | 143,200 | +800 | +0.6% | 6,516 |
| 2025/01/15 | 141,800 | 142,600 | 141,200 | 142,400 | +500 | +0.4% | 11,449 |
| 2025/01/14 | 143,700 | 143,700 | 141,900 | 141,900 | -400 | -0.3% | 8,186 |
| 2025/01/10 | 141,000 | 142,900 | 141,000 | 142,300 | +900 | +0.6% | 6,579 |
| 2025/01/09 | 141,300 | 141,700 | 140,400 | 141,400 | -200 | -0.1% | 7,639 |
| 2025/01/08 | 142,500 | 142,800 | 141,600 | 141,600 | -200 | -0.1% | 6,704 |
| 2025/01/07 | 142,000 | 142,800 | 141,300 | 141,800 | -200 | -0.1% | 5,811 |
| 2025/01/06 | 142,700 | 143,600 | 141,800 | 142,000 | +1,200 | +0.9% | 10,587 |
| 2024/12/30 | 141,900 | 141,900 | 140,000 | 140,800 | -600 | -0.4% | 9,100 |
| 2024/12/27 | 141,200 | 142,300 | 140,700 | 141,400 | +400 | +0.3% | 7,742 |
| 2024/12/26 | 139,700 | 141,000 | 139,400 | 141,000 | +1,600 | +1.1% | 5,533 |
| 2024/12/25 | 139,200 | 139,700 | 138,600 | 139,400 | +300 | +0.2% | 3,491 |
| 2024/12/24 | 139,100 | 139,800 | 138,400 | 139,100 | +1,100 | +0.8% | 6,969 |
| 2024/12/23 | 137,600 | 138,400 | 137,400 | 138,000 | +700 | +0.5% | 8,023 |
| 2024/12/20 | 137,100 | 138,300 | 136,500 | 137,300 | +2,000 | +1.5% | 11,939 |
| 2024/12/19 | 134,200 | 136,100 | 134,100 | 135,300 | -200 | -0.1% | 9,796 |
| 2024/12/18 | 135,300 | 136,800 | 135,000 | 135,500 | +600 | +0.4% | 8,092 |
| 2024/12/17 | 135,300 | 135,900 | 134,600 | 134,900 | -500 | -0.4% | 6,415 |
| 2024/12/16 | 135,900 | 136,200 | 134,700 | 135,400 | -300 | -0.2% | 6,541 |
| 2024/12/13 | 135,200 | 136,100 | 134,900 | 135,700 | +100 | +0.1% | 11,907 |
| 2024/12/12 | 136,100 | 136,100 | 135,200 | 135,600 | -200 | -0.1% | 8,567 |
| 2024/12/11 | 135,800 | 136,700 | 135,500 | 135,800 | -100 | -0.1% | 7,278 |
| 2024/12/10 | 137,400 | 137,400 | 135,800 | 135,900 | -1,500 | -1.1% | 8,284 |
| 2024/12/09 | 138,900 | 139,600 | 136,800 | 137,400 | -1,500 | -1.1% | 13,963 |
| 2024/12/06 | 138,100 | 140,400 | 138,100 | 138,900 | +800 | +0.6% | 12,448 |
| 2024/12/05 | 137,300 | 138,900 | 137,200 | 138,100 | +900 | +0.7% | 10,236 |
| 2024/12/04 | 138,300 | 138,600 | 137,100 | 137,200 | -900 | -0.7% | 9,580 |
| 2024/12/03 | 137,500 | 138,200 | 137,000 | 138,100 | +1,200 | +0.9% | 10,001 |
| 2024/12/02 | 136,900 | 137,600 | 136,600 | 136,900 | +400 | +0.3% | 8,109 |
| 2024/11/29 | 136,900 | 137,600 | 136,400 | 136,500 | -500 | -0.4% | 8,189 |
| 2024/11/28 | 135,800 | 137,500 | 135,600 | 137,000 | -2,700 | -1.9% | 12,702 |
| 2024/11/27 | 140,400 | 141,700 | 139,100 | 139,700 | -800 | -0.6% | 19,714 |
| 2024/11/26 | 141,300 | 141,900 | 140,200 | 140,500 | -600 | -0.4% | 8,084 |
| 2024/11/25 | 141,700 | 143,300 | 141,100 | 141,100 | +100 | +0.1% | 9,443 |
101～
150
件表示中 / 3736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
