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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 169,500 | 169,500 | 166,800 | 167,900 | -600 | -0.4% | 3,368 |
| 2018/02/20 | 167,300 | 168,600 | 165,900 | 168,500 | +1,200 | +0.7% | 8,125 |
| 2018/02/19 | 166,100 | 167,400 | 165,400 | 167,300 | +2,500 | +1.5% | 6,419 |
| 2018/02/16 | 163,300 | 165,700 | 163,300 | 164,800 | +1,500 | +0.9% | 7,127 |
| 2018/02/15 | 161,100 | 163,800 | 160,600 | 163,300 | +1,600 | +1% | 8,432 |
| 2018/02/14 | 163,000 | 164,000 | 161,600 | 161,700 | -500 | -0.3% | 9,206 |
| 2018/02/13 | 165,800 | 166,900 | 162,000 | 162,200 | -1,300 | -0.8% | 10,729 |
| 2018/02/09 | 162,900 | 164,700 | 162,400 | 163,500 | -2,800 | -1.7% | 9,503 |
| 2018/02/08 | 165,900 | 167,100 | 163,900 | 166,300 | +3,200 | +2% | 10,508 |
| 2018/02/07 | 165,400 | 168,200 | 162,700 | 163,100 | -400 | -0.2% | 14,597 |
| 2018/02/06 | 164,100 | 167,500 | 161,300 | 163,500 | -8,200 | -4.8% | 16,483 |
| 2018/02/05 | 171,900 | 172,100 | 169,100 | 171,700 | -1,400 | -0.8% | 8,887 |
| 2018/02/02 | 172,900 | 173,700 | 172,400 | 173,100 | +100 | +0.1% | 6,160 |
| 2018/02/01 | 173,000 | 173,500 | 170,800 | 173,000 | +500 | +0.3% | 9,235 |
| 2018/01/31 | 171,000 | 172,500 | 170,200 | 172,500 | +1,900 | +1.1% | 11,890 |
| 2018/01/30 | 169,200 | 170,900 | 169,000 | 170,600 | +1,200 | +0.7% | 5,806 |
| 2018/01/29 | 170,300 | 170,900 | 168,700 | 169,400 | -900 | -0.5% | 7,821 |
| 2018/01/26 | 171,700 | 172,400 | 169,800 | 170,300 | -1,400 | -0.8% | 7,891 |
| 2018/01/25 | 171,900 | 173,100 | 169,700 | 171,700 | -200 | -0.1% | 14,284 |
| 2018/01/24 | 170,000 | 172,400 | 170,000 | 171,900 | +1,500 | +0.9% | 9,201 |
| 2018/01/23 | 170,200 | 171,100 | 169,700 | 170,400 | +300 | +0.2% | 8,918 |
| 2018/01/22 | 169,700 | 171,100 | 169,000 | 170,100 | +1,000 | +0.6% | 5,402 |
| 2018/01/19 | 169,600 | 170,100 | 167,500 | 169,100 | -1,400 | -0.8% | 8,583 |
| 2018/01/18 | 169,700 | 171,600 | 168,800 | 170,500 | +800 | +0.5% | 13,985 |
| 2018/01/17 | 168,500 | 169,800 | 167,500 | 169,700 | +1,700 | +1% | 14,858 |
| 2018/01/16 | 168,300 | 169,300 | 166,900 | 168,000 | ±0 | ±0% | 9,551 |
| 2018/01/15 | 167,100 | 168,400 | 165,700 | 168,000 | +900 | +0.5% | 10,288 |
| 2018/01/12 | 166,000 | 167,100 | 164,600 | 167,100 | +1,000 | +0.6% | 9,793 |
| 2018/01/11 | 165,800 | 166,700 | 165,100 | 166,100 | +300 | +0.2% | 5,855 |
| 2018/01/10 | 165,600 | 166,200 | 164,400 | 165,800 | +200 | +0.1% | 6,137 |
| 2018/01/09 | 163,700 | 165,900 | 163,600 | 165,600 | +2,300 | +1.4% | 9,165 |
| 2018/01/05 | 162,500 | 164,000 | 162,000 | 163,300 | +700 | +0.4% | 3,827 |
| 2018/01/04 | 162,800 | 162,800 | 161,200 | 162,600 | +500 | +0.3% | 7,495 |
| 2017/12/29 | 161,700 | 162,300 | 160,900 | 162,100 | -400 | -0.2% | 3,713 |
| 2017/12/28 | 162,300 | 162,900 | 161,600 | 162,500 | -200 | -0.1% | 4,372 |
| 2017/12/27 | 160,300 | 162,700 | 160,300 | 162,700 | +2,700 | +1.7% | 4,174 |
| 2017/12/26 | 160,400 | 160,700 | 159,400 | 160,000 | -800 | -0.5% | 3,081 |
| 2017/12/25 | 159,500 | 161,500 | 159,500 | 160,800 | +1,400 | +0.9% | 3,730 |
| 2017/12/22 | 160,500 | 160,700 | 159,300 | 159,400 | -1,900 | -1.2% | 5,493 |
| 2017/12/21 | 161,600 | 162,000 | 160,900 | 161,300 | -600 | -0.4% | 4,513 |
| 2017/12/20 | 162,200 | 162,700 | 161,400 | 161,900 | -1,300 | -0.8% | 5,816 |
| 2017/12/19 | 163,300 | 163,400 | 162,400 | 163,200 | -200 | -0.1% | 4,256 |
| 2017/12/18 | 163,300 | 164,200 | 162,300 | 163,400 | -500 | -0.3% | 6,389 |
| 2017/12/15 | 164,500 | 165,200 | 163,200 | 163,900 | -700 | -0.4% | 11,483 |
| 2017/12/14 | 163,000 | 165,400 | 162,700 | 164,600 | +1,200 | +0.7% | 5,526 |
| 2017/12/13 | 162,400 | 163,900 | 162,300 | 163,400 | +900 | +0.6% | 4,580 |
| 2017/12/12 | 162,000 | 163,000 | 161,800 | 162,500 | +100 | +0.1% | 5,764 |
| 2017/12/11 | 162,400 | 163,200 | 161,900 | 162,400 | ±0 | ±0% | 4,725 |
| 2017/12/08 | 163,000 | 163,700 | 162,100 | 162,400 | -300 | -0.2% | 8,795 |
| 2017/12/07 | 163,600 | 164,300 | 162,700 | 162,700 | -900 | -0.6% | 3,937 |
1651～
1700
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
