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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 170,900 | 173,000 | 170,600 | 172,900 | +2,000 | +1.2% | 8,925 |
| 2018/05/07 | 169,600 | 172,100 | 169,100 | 170,900 | +1,600 | +0.9% | 8,173 |
| 2018/05/02 | 168,900 | 170,800 | 168,600 | 169,300 | +300 | +0.2% | 5,783 |
| 2018/05/01 | 167,700 | 169,800 | 167,600 | 169,000 | +1,200 | +0.7% | 5,724 |
| 2018/04/27 | 168,500 | 169,400 | 167,800 | 167,800 | -700 | -0.4% | 7,628 |
| 2018/04/26 | 168,800 | 169,300 | 168,200 | 168,500 | -300 | -0.2% | 3,942 |
| 2018/04/25 | 169,200 | 169,200 | 167,500 | 168,800 | +500 | +0.3% | 5,707 |
| 2018/04/24 | 168,600 | 168,700 | 165,600 | 168,300 | +700 | +0.4% | 8,198 |
| 2018/04/23 | 166,700 | 168,200 | 165,700 | 167,600 | +1,700 | +1% | 5,983 |
| 2018/04/20 | 165,700 | 166,800 | 165,000 | 165,900 | +1,200 | +0.7% | 4,344 |
| 2018/04/19 | 166,300 | 166,300 | 164,600 | 164,700 | -1,100 | -0.7% | 7,805 |
| 2018/04/18 | 164,400 | 165,800 | 164,400 | 165,800 | +2,200 | +1.3% | 5,101 |
| 2018/04/17 | 164,300 | 164,600 | 163,300 | 163,600 | +300 | +0.2% | 6,840 |
| 2018/04/16 | 164,900 | 164,900 | 163,200 | 163,300 | -1,500 | -0.9% | 6,396 |
| 2018/04/13 | 165,000 | 166,200 | 164,800 | 164,800 | -800 | -0.5% | 5,698 |
| 2018/04/12 | 165,200 | 165,900 | 165,000 | 165,600 | +500 | +0.3% | 5,609 |
| 2018/04/11 | 166,000 | 166,800 | 165,000 | 165,100 | -1,000 | -0.6% | 5,805 |
| 2018/04/10 | 165,300 | 167,000 | 165,000 | 166,100 | +1,200 | +0.7% | 10,797 |
| 2018/04/09 | 165,700 | 166,500 | 164,800 | 164,900 | -900 | -0.5% | 8,372 |
| 2018/04/06 | 165,900 | 166,800 | 165,000 | 165,800 | -1,200 | -0.7% | 6,203 |
| 2018/04/05 | 167,300 | 169,000 | 166,300 | 167,000 | -300 | -0.2% | 7,338 |
| 2018/04/04 | 166,500 | 169,000 | 166,300 | 167,300 | +1,100 | +0.7% | 8,431 |
| 2018/04/03 | 166,300 | 167,200 | 165,300 | 166,200 | -300 | -0.2% | 6,615 |
| 2018/04/02 | 167,400 | 168,100 | 165,900 | 166,500 | -300 | -0.2% | 3,505 |
| 2018/03/30 | 166,800 | 169,200 | 165,900 | 166,800 | +600 | +0.4% | 3,775 |
| 2018/03/29 | 166,100 | 167,700 | 165,500 | 166,200 | +1,100 | +0.7% | 7,930 |
| 2018/03/28 | 166,000 | 167,100 | 164,200 | 165,100 | -1,200 | -0.7% | 9,357 |
| 2018/03/27 | 165,400 | 170,000 | 165,400 | 166,300 | +2,700 | +1.7% | 12,040 |
| 2018/03/26 | 165,800 | 166,400 | 163,600 | 163,600 | -3,100 | -1.9% | 7,325 |
| 2018/03/23 | 167,600 | 169,000 | 166,600 | 166,700 | -1,800 | -1.1% | 8,898 |
| 2018/03/22 | 165,500 | 168,600 | 165,500 | 168,500 | +1,200 | +0.7% | 7,293 |
| 2018/03/20 | 167,600 | 168,300 | 166,100 | 167,300 | -300 | -0.2% | 7,483 |
| 2018/03/19 | 170,800 | 170,800 | 167,600 | 167,600 | -2,400 | -1.4% | 5,241 |
| 2018/03/16 | 168,000 | 170,900 | 168,000 | 170,000 | +1,900 | +1.1% | 10,560 |
| 2018/03/15 | 166,000 | 168,100 | 165,900 | 168,100 | +1,400 | +0.8% | 7,784 |
| 2018/03/14 | 165,800 | 167,700 | 165,500 | 166,700 | +800 | +0.5% | 6,449 |
| 2018/03/13 | 166,100 | 167,400 | 165,500 | 165,900 | +200 | +0.1% | 6,902 |
| 2018/03/12 | 166,700 | 167,600 | 165,600 | 165,700 | -700 | -0.4% | 5,512 |
| 2018/03/09 | 170,700 | 170,700 | 166,100 | 166,400 | -2,900 | -1.7% | 7,284 |
| 2018/03/08 | 169,800 | 170,000 | 168,800 | 169,300 | -200 | -0.1% | 4,907 |
| 2018/03/07 | 168,000 | 170,300 | 167,500 | 169,500 | +1,900 | +1.1% | 6,611 |
| 2018/03/06 | 167,600 | 168,300 | 167,200 | 167,600 | +1,600 | +1% | 6,046 |
| 2018/03/05 | 166,400 | 167,200 | 165,200 | 166,000 | -900 | -0.5% | 7,781 |
| 2018/03/02 | 166,800 | 168,500 | 166,000 | 166,900 | -700 | -0.4% | 10,710 |
| 2018/03/01 | 169,500 | 170,700 | 166,900 | 167,600 | -1,200 | -0.7% | 10,241 |
| 2018/02/28 | 170,100 | 170,300 | 167,700 | 168,800 | -2,000 | -1.2% | 10,888 |
| 2018/02/27 | 171,700 | 172,800 | 169,700 | 170,800 | +300 | +0.2% | 8,335 |
| 2018/02/26 | 169,000 | 171,100 | 168,400 | 170,500 | +2,700 | +1.6% | 5,563 |
| 2018/02/23 | 167,200 | 168,500 | 165,900 | 167,800 | +1,500 | +0.9% | 6,214 |
| 2018/02/22 | 167,800 | 168,700 | 165,600 | 166,300 | -1,600 | -1% | 6,229 |
1601～
1650
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
