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 |
|---|---|---|---|---|---|---|---|
| 2018/10/02 | 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 |
| 2018/09/28 | 176,700 | 178,800 | 176,400 | 178,300 | +2,200 | +1.2% | 9,716 |
| 2018/09/27 | 174,700 | 176,700 | 174,400 | 176,100 | +1,400 | +0.8% | 4,949 |
| 2018/09/26 | 174,700 | 175,400 | 174,200 | 174,700 | -300 | -0.2% | 6,977 |
| 2018/09/25 | 172,500 | 175,000 | 172,400 | 175,000 | +2,000 | +1.2% | 7,865 |
| 2018/09/21 | 174,900 | 175,200 | 172,300 | 173,000 | -2,300 | -1.3% | 14,561 |
| 2018/09/20 | 176,200 | 177,200 | 175,000 | 175,300 | -1,300 | -0.7% | 4,800 |
| 2018/09/19 | 177,000 | 177,400 | 175,700 | 176,600 | +500 | +0.3% | 6,438 |
| 2018/09/18 | 175,600 | 176,300 | 175,100 | 176,100 | +900 | +0.5% | 4,411 |
| 2018/09/14 | 174,500 | 177,300 | 173,600 | 175,200 | -400 | -0.2% | 7,731 |
| 2018/09/13 | 175,800 | 176,400 | 175,400 | 175,600 | -600 | -0.3% | 3,906 |
| 2018/09/12 | 175,600 | 176,600 | 175,300 | 176,200 | +300 | +0.2% | 4,680 |
| 2018/09/11 | 174,500 | 176,800 | 174,500 | 175,900 | +1,200 | +0.7% | 4,892 |
| 2018/09/10 | 174,900 | 175,600 | 174,500 | 174,700 | -300 | -0.2% | 3,596 |
| 2018/09/07 | 174,700 | 177,300 | 174,400 | 175,000 | -100 | -0.1% | 7,769 |
| 2018/09/06 | 172,800 | 175,900 | 172,600 | 175,100 | +1,000 | +0.6% | 6,633 |
| 2018/09/05 | 175,000 | 175,000 | 173,300 | 174,100 | -700 | -0.4% | 7,316 |
| 2018/09/04 | 173,500 | 174,900 | 172,700 | 174,800 | +1,000 | +0.6% | 4,451 |
| 2018/09/03 | 174,900 | 175,500 | 173,600 | 173,800 | -1,500 | -0.9% | 5,081 |
| 2018/08/31 | 173,100 | 175,400 | 172,900 | 175,300 | +400 | +0.2% | 11,618 |
| 2018/08/30 | 176,000 | 176,600 | 174,000 | 174,900 | -1,500 | -0.9% | 5,581 |
| 2018/08/29 | 175,200 | 177,000 | 174,400 | 176,400 | +3,300 | +1.9% | 9,349 |
| 2018/08/28 | 173,500 | 173,500 | 172,100 | 173,100 | +400 | +0.2% | 4,412 |
| 2018/08/27 | 173,200 | 173,800 | 172,200 | 172,700 | -300 | -0.2% | 2,465 |
| 2018/08/24 | 173,300 | 174,100 | 172,400 | 173,000 | +100 | +0.1% | 5,070 |
| 2018/08/23 | 173,000 | 173,300 | 171,400 | 172,900 | -100 | -0.1% | 3,906 |
| 2018/08/22 | 172,000 | 173,000 | 171,400 | 173,000 | +900 | +0.5% | 4,892 |
| 2018/08/21 | 173,000 | 173,000 | 171,100 | 172,100 | -1,000 | -0.6% | 4,871 |
| 2018/08/20 | 171,700 | 173,100 | 171,300 | 173,100 | +900 | +0.5% | 4,697 |
| 2018/08/17 | 173,300 | 173,500 | 171,600 | 172,200 | -700 | -0.4% | 5,315 |
| 2018/08/16 | 172,400 | 173,300 | 171,900 | 172,900 | +500 | +0.3% | 5,557 |
| 2018/08/15 | 170,100 | 172,600 | 170,100 | 172,400 | +2,200 | +1.3% | 5,990 |
| 2018/08/14 | 169,800 | 170,600 | 168,600 | 170,200 | +400 | +0.2% | 7,596 |
| 2018/08/13 | 171,700 | 172,100 | 169,800 | 169,800 | -1,900 | -1.1% | 7,959 |
| 2018/08/10 | 172,000 | 173,000 | 170,800 | 171,700 | -700 | -0.4% | 8,095 |
| 2018/08/09 | 172,300 | 172,700 | 171,200 | 172,400 | +500 | +0.3% | 5,399 |
| 2018/08/08 | 171,500 | 172,500 | 171,400 | 171,900 | -100 | -0.1% | 5,176 |
| 2018/08/07 | 171,000 | 172,400 | 171,000 | 172,000 | -200 | -0.1% | 4,362 |
| 2018/08/06 | 173,000 | 173,300 | 172,100 | 172,200 | -800 | -0.5% | 2,835 |
| 2018/08/03 | 172,700 | 173,600 | 172,300 | 173,000 | +600 | +0.3% | 3,563 |
| 2018/08/02 | 170,700 | 173,100 | 169,900 | 172,400 | +1,700 | +1% | 6,789 |
| 2018/08/01 | 171,900 | 172,400 | 170,500 | 170,700 | -2,700 | -1.6% | 9,351 |
| 2018/07/31 | 170,500 | 173,500 | 168,400 | 173,400 | +3,400 | +2% | 9,784 |
| 2018/07/30 | 172,000 | 173,300 | 170,000 | 170,000 | -2,900 | -1.7% | 14,283 |
| 2018/07/27 | 171,600 | 173,500 | 170,600 | 172,900 | +1,600 | +0.9% | 5,150 |
| 2018/07/26 | 172,400 | 172,700 | 170,600 | 171,300 | -1,100 | -0.6% | 6,958 |
| 2018/07/25 | 172,000 | 173,100 | 171,300 | 172,400 | +200 | +0.1% | 6,760 |
| 2018/07/24 | 171,900 | 173,400 | 171,700 | 172,200 | -1,100 | -0.6% | 10,492 |
| 2018/07/23 | 175,300 | 175,500 | 172,900 | 173,300 | -4,200 | -2.4% | 9,214 |
1651～
1700
件表示中 / 3738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
