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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 174,300 | 175,100 | 173,700 | 173,900 | -800 | -0.5% | 13,625 |
| 2018/12/10 | 176,200 | 176,600 | 174,500 | 174,700 | -2,700 | -1.5% | 9,633 |
| 2018/12/07 | 178,900 | 179,600 | 176,700 | 177,400 | -1,600 | -0.9% | 16,137 |
| 2018/12/06 | 180,300 | 180,800 | 178,300 | 179,000 | -1,300 | -0.7% | 9,517 |
| 2018/12/05 | 180,600 | 181,600 | 179,400 | 180,300 | -900 | -0.5% | 9,941 |
| 2018/12/04 | 181,500 | 182,300 | 180,400 | 181,200 | +500 | +0.3% | 9,410 |
| 2018/12/03 | 181,400 | 181,400 | 179,800 | 180,700 | ±0 | ±0% | 8,463 |
| 2018/11/30 | 180,100 | 180,800 | 178,500 | 180,700 | +1,800 | +1% | 34,266 |
| 2018/11/29 | 181,100 | 181,300 | 178,800 | 178,900 | -2,200 | -1.2% | 8,946 |
| 2018/11/28 | 181,100 | 181,100 | 178,700 | 181,100 | -800 | -0.4% | 10,770 |
| 2018/11/27 | 182,500 | 183,400 | 180,900 | 181,900 | +200 | +0.1% | 14,464 |
| 2018/11/26 | 179,500 | 182,000 | 179,500 | 181,700 | +3,200 | +1.8% | 11,183 |
| 2018/11/22 | 179,300 | 179,600 | 178,200 | 178,500 | +500 | +0.3% | 9,647 |
| 2018/11/21 | 178,900 | 179,900 | 178,000 | 178,000 | -1,300 | -0.7% | 8,954 |
| 2018/11/20 | 179,800 | 180,000 | 178,300 | 179,300 | -500 | -0.3% | 6,539 |
| 2018/11/19 | 177,600 | 179,800 | 176,900 | 179,800 | +2,200 | +1.2% | 7,849 |
| 2018/11/16 | 177,800 | 178,200 | 175,800 | 177,600 | -500 | -0.3% | 8,468 |
| 2018/11/15 | 177,000 | 178,700 | 176,400 | 178,100 | +1,100 | +0.6% | 7,356 |
| 2018/11/14 | 178,100 | 178,100 | 176,200 | 177,000 | -500 | -0.3% | 8,511 |
| 2018/11/13 | 177,500 | 178,200 | 176,300 | 177,500 | +100 | +0.1% | 9,393 |
| 2018/11/12 | 175,500 | 177,700 | 174,500 | 177,400 | +2,400 | +1.4% | 11,380 |
| 2018/11/09 | 176,900 | 177,900 | 174,900 | 175,000 | -1,900 | -1.1% | 8,717 |
| 2018/11/08 | 175,300 | 177,300 | 174,800 | 176,900 | +1,800 | +1% | 9,195 |
| 2018/11/07 | 175,000 | 176,100 | 173,400 | 175,100 | +400 | +0.2% | 10,545 |
| 2018/11/06 | 172,700 | 175,400 | 172,600 | 174,700 | +1,800 | +1% | 6,288 |
| 2018/11/05 | 174,500 | 174,500 | 172,100 | 172,900 | +800 | +0.5% | 6,651 |
| 2018/11/02 | 172,200 | 172,900 | 171,600 | 172,100 | -500 | -0.3% | 7,379 |
| 2018/11/01 | 172,100 | 173,500 | 172,100 | 172,600 | +700 | +0.4% | 4,268 |
| 2018/10/31 | 172,400 | 172,600 | 171,400 | 171,900 | -500 | -0.3% | 7,700 |
| 2018/10/30 | 171,800 | 172,500 | 170,000 | 172,400 | +1,500 | +0.9% | 8,149 |
| 2018/10/29 | 170,800 | 172,900 | 170,600 | 170,900 | ±0 | ±0% | 4,685 |
| 2018/10/26 | 172,500 | 172,800 | 170,000 | 170,900 | -300 | -0.2% | 6,713 |
| 2018/10/25 | 171,300 | 173,000 | 170,300 | 171,200 | -900 | -0.5% | 6,117 |
| 2018/10/24 | 173,400 | 173,600 | 172,000 | 172,100 | -1,000 | -0.6% | 5,999 |
| 2018/10/23 | 174,000 | 174,000 | 172,600 | 173,100 | -1,600 | -0.9% | 6,323 |
| 2018/10/22 | 174,500 | 175,000 | 174,000 | 174,700 | +1,200 | +0.7% | 3,047 |
| 2018/10/19 | 173,700 | 174,200 | 172,600 | 173,500 | -1,000 | -0.6% | 6,920 |
| 2018/10/18 | 175,000 | 175,700 | 174,500 | 174,500 | -600 | -0.3% | 5,066 |
| 2018/10/17 | 175,000 | 175,600 | 174,400 | 175,100 | +700 | +0.4% | 5,656 |
| 2018/10/16 | 173,700 | 174,800 | 173,400 | 174,400 | +1,000 | +0.6% | 4,136 |
| 2018/10/15 | 174,000 | 174,600 | 173,300 | 173,400 | -800 | -0.5% | 6,966 |
| 2018/10/12 | 175,100 | 175,800 | 174,000 | 174,200 | -400 | -0.2% | 7,845 |
| 2018/10/11 | 174,100 | 175,700 | 174,000 | 174,600 | -1,500 | -0.9% | 5,805 |
| 2018/10/10 | 176,200 | 176,800 | 174,800 | 176,100 | -900 | -0.5% | 5,926 |
| 2018/10/09 | 174,700 | 177,900 | 174,700 | 177,000 | +1,700 | +1% | 7,939 |
| 2018/10/05 | 175,500 | 175,900 | 174,700 | 175,300 | -400 | -0.2% | 4,248 |
| 2018/10/04 | 175,800 | 176,600 | 174,700 | 175,700 | -500 | -0.3% | 4,765 |
| 2018/10/03 | 175,800 | 176,700 | 175,500 | 176,200 | +500 | +0.3% | 3,646 |
| 2018/10/02 | 177,200 | 177,500 | 175,700 | 175,700 | -1,400 | -0.8% | 5,880 |
| 2018/10/01 | 178,100 | 178,300 | 177,000 | 177,100 | -1,200 | -0.7% | 4,196 |
1451～
1500
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
