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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 175,400 | 177,400 | 175,300 | 177,400 | +1,400 | +0.8% | 7,326 |
| 2018/07/17 | 178,100 | 178,400 | 174,700 | 176,000 | +1,900 | +1.1% | 10,320 |
| 2018/07/13 | 175,000 | 175,400 | 173,400 | 174,100 | -600 | -0.3% | 6,039 |
| 2018/07/12 | 175,000 | 176,500 | 174,200 | 174,700 | +700 | +0.4% | 7,253 |
| 2018/07/11 | 173,500 | 174,300 | 173,000 | 174,000 | +600 | +0.3% | 4,932 |
| 2018/07/10 | 175,100 | 175,600 | 173,300 | 173,400 | -1,600 | -0.9% | 5,989 |
| 2018/07/09 | 175,200 | 176,100 | 174,700 | 175,000 | -700 | -0.4% | 5,570 |
| 2018/07/06 | 176,000 | 176,800 | 174,600 | 175,700 | +200 | +0.1% | 7,072 |
| 2018/07/05 | 174,500 | 175,500 | 173,900 | 175,500 | +1,000 | +0.6% | 5,790 |
| 2018/07/04 | 174,300 | 175,100 | 173,500 | 174,500 | +100 | +0.1% | 6,200 |
| 2018/07/03 | 173,200 | 174,700 | 173,200 | 174,400 | +1,400 | +0.8% | 5,882 |
| 2018/07/02 | 172,600 | 175,100 | 172,500 | 173,000 | +1,100 | +0.6% | 7,365 |
| 2018/06/29 | 173,500 | 174,100 | 171,500 | 171,900 | -1,600 | -0.9% | 9,645 |
| 2018/06/28 | 174,600 | 174,600 | 173,100 | 173,500 | -600 | -0.3% | 9,137 |
| 2018/06/27 | 174,600 | 175,700 | 173,100 | 174,100 | -700 | -0.4% | 11,351 |
| 2018/06/26 | 174,000 | 174,800 | 173,000 | 174,800 | +3,200 | +1.9% | 15,915 |
| 2018/06/25 | 174,000 | 174,000 | 171,200 | 171,600 | -1,000 | -0.6% | 9,339 |
| 2018/06/22 | 172,800 | 173,700 | 171,900 | 172,600 | +600 | +0.3% | 7,529 |
| 2018/06/21 | 172,400 | 173,500 | 171,500 | 172,000 | -200 | -0.1% | 8,760 |
| 2018/06/20 | 172,900 | 172,900 | 171,600 | 172,200 | +600 | +0.3% | 5,114 |
| 2018/06/19 | 173,200 | 173,200 | 171,000 | 171,600 | -700 | -0.4% | 8,750 |
| 2018/06/18 | 172,800 | 174,000 | 172,000 | 172,300 | -200 | -0.1% | 9,067 |
| 2018/06/15 | 171,900 | 172,500 | 171,300 | 172,500 | +1,000 | +0.6% | 11,974 |
| 2018/06/14 | 171,000 | 171,800 | 170,700 | 171,500 | +800 | +0.5% | 5,007 |
| 2018/06/13 | 171,400 | 171,500 | 170,600 | 170,700 | -200 | -0.1% | 4,505 |
| 2018/06/12 | 170,900 | 172,200 | 170,800 | 170,900 | ±0 | ±0% | 4,867 |
| 2018/06/11 | 171,500 | 172,300 | 170,900 | 170,900 | ±0 | ±0% | 4,488 |
| 2018/06/08 | 169,900 | 171,800 | 169,500 | 170,900 | +100 | +0.1% | 6,104 |
| 2018/06/07 | 170,600 | 171,300 | 169,200 | 170,800 | +600 | +0.4% | 8,265 |
| 2018/06/06 | 169,400 | 171,100 | 168,000 | 170,200 | +1,400 | +0.8% | 6,418 |
| 2018/06/05 | 169,000 | 169,300 | 167,000 | 168,800 | +1,300 | +0.8% | 6,169 |
| 2018/06/04 | 166,100 | 168,200 | 165,900 | 167,500 | +1,400 | +0.8% | 4,959 |
| 2018/06/01 | 167,600 | 168,600 | 166,000 | 166,100 | -700 | -0.4% | 6,869 |
| 2018/05/31 | 168,300 | 169,100 | 166,800 | 166,800 | -1,600 | -1% | 28,383 |
| 2018/05/30 | 167,000 | 168,900 | 166,800 | 168,400 | +400 | +0.2% | 7,367 |
| 2018/05/29 | 169,800 | 169,800 | 167,300 | 168,000 | -3,600 | -2.1% | 9,754 |
| 2018/05/28 | 172,000 | 172,300 | 171,300 | 171,600 | -1,000 | -0.6% | 11,279 |
| 2018/05/25 | 172,800 | 173,300 | 172,000 | 172,600 | -100 | -0.1% | 5,543 |
| 2018/05/24 | 172,900 | 173,400 | 171,900 | 172,700 | -200 | -0.1% | 6,939 |
| 2018/05/23 | 173,200 | 173,600 | 172,200 | 172,900 | -600 | -0.3% | 6,992 |
| 2018/05/22 | 173,200 | 173,500 | 172,500 | 173,500 | +300 | +0.2% | 8,264 |
| 2018/05/21 | 173,100 | 173,900 | 172,500 | 173,200 | +200 | +0.1% | 8,219 |
| 2018/05/18 | 173,500 | 173,500 | 171,400 | 173,000 | +700 | +0.4% | 5,137 |
| 2018/05/17 | 170,200 | 172,400 | 170,200 | 172,300 | +2,200 | +1.3% | 6,814 |
| 2018/05/16 | 171,000 | 171,900 | 170,100 | 170,100 | -1,200 | -0.7% | 6,050 |
| 2018/05/15 | 171,800 | 172,700 | 170,700 | 171,300 | -1,100 | -0.6% | 7,540 |
| 2018/05/14 | 173,800 | 175,000 | 172,300 | 172,400 | -1,500 | -0.9% | 5,642 |
| 2018/05/11 | 173,200 | 175,300 | 173,200 | 173,900 | +1,300 | +0.8% | 8,640 |
| 2018/05/10 | 172,600 | 173,200 | 171,000 | 172,600 | +400 | +0.2% | 7,761 |
| 2018/05/09 | 173,000 | 173,400 | 172,200 | 172,200 | -700 | -0.4% | 7,288 |
1551～
1600
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
