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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 162,600 | 163,600 | 161,600 | 163,600 | +400 | +0.2% | 7,583 |
| 2017/12/05 | 164,400 | 165,200 | 163,100 | 163,200 | -1,800 | -1.1% | 6,586 |
| 2017/12/04 | 163,000 | 165,200 | 163,000 | 165,000 | +1,300 | +0.8% | 13,102 |
| 2017/12/01 | 161,100 | 164,400 | 160,900 | 163,700 | +4,400 | +2.8% | 14,762 |
| 2017/11/30 | 160,700 | 161,900 | 159,300 | 159,300 | -2,300 | -1.4% | 24,556 |
| 2017/11/29 | 162,900 | 163,400 | 160,900 | 161,600 | -2,200 | -1.3% | 6,901 |
| 2017/11/28 | 162,000 | 163,900 | 161,600 | 163,800 | -2,700 | -1.6% | 10,633 |
| 2017/11/27 | 166,000 | 168,300 | 163,000 | 166,500 | ±0 | ±0% | 12,222 |
| 2017/11/24 | 165,800 | 167,100 | 165,700 | 166,500 | ±0 | ±0% | 4,651 |
| 2017/11/22 | 167,000 | 168,100 | 166,400 | 166,500 | +700 | +0.4% | 11,074 |
| 2017/11/21 | 166,300 | 168,300 | 165,100 | 165,800 | +700 | +0.4% | 10,717 |
| 2017/11/20 | 164,000 | 166,000 | 163,500 | 165,100 | +1,700 | +1% | 8,027 |
| 2017/11/17 | 159,800 | 163,500 | 159,800 | 163,400 | +3,000 | +1.9% | 13,170 |
| 2017/11/16 | 159,200 | 160,600 | 159,000 | 160,400 | +2,200 | +1.4% | 7,924 |
| 2017/11/15 | 160,000 | 160,300 | 157,800 | 158,200 | -1,700 | -1.1% | 8,286 |
| 2017/11/14 | 160,000 | 160,200 | 158,500 | 159,900 | +800 | +0.5% | 10,299 |
| 2017/11/13 | 161,400 | 161,400 | 158,700 | 159,100 | -900 | -0.6% | 7,327 |
| 2017/11/10 | 160,600 | 161,500 | 159,800 | 160,000 | -1,200 | -0.7% | 7,741 |
| 2017/11/09 | 160,900 | 161,400 | 160,400 | 161,200 | +200 | +0.1% | 5,733 |
| 2017/11/08 | 162,700 | 162,700 | 160,800 | 161,000 | -800 | -0.5% | 4,465 |
| 2017/11/07 | 163,000 | 163,000 | 161,200 | 161,800 | -900 | -0.6% | 5,270 |
| 2017/11/06 | 164,500 | 164,500 | 162,200 | 162,700 | -1,200 | -0.7% | 5,065 |
| 2017/11/02 | 163,100 | 164,200 | 162,300 | 163,900 | +1,600 | +1% | 4,856 |
| 2017/11/01 | 162,300 | 163,700 | 162,300 | 162,300 | -1,000 | -0.6% | 4,869 |
| 2017/10/31 | 164,100 | 164,100 | 162,500 | 163,300 | +200 | +0.1% | 5,313 |
| 2017/10/30 | 164,300 | 164,300 | 162,200 | 163,100 | -100 | -0.1% | 4,342 |
| 2017/10/27 | 162,700 | 163,800 | 162,700 | 163,200 | -300 | -0.2% | 5,231 |
| 2017/10/26 | 163,800 | 163,800 | 162,700 | 163,500 | +500 | +0.3% | 4,313 |
| 2017/10/25 | 163,500 | 163,500 | 161,900 | 163,000 | -1,600 | -1% | 6,435 |
| 2017/10/24 | 162,400 | 164,600 | 162,000 | 164,600 | +1,400 | +0.9% | 6,219 |
| 2017/10/23 | 163,300 | 163,900 | 162,000 | 163,200 | -1,000 | -0.6% | 3,652 |
| 2017/10/20 | 163,400 | 164,800 | 162,600 | 164,200 | +200 | +0.1% | 6,305 |
| 2017/10/19 | 161,200 | 164,300 | 160,800 | 164,000 | +2,800 | +1.7% | 8,126 |
| 2017/10/18 | 160,500 | 161,300 | 159,600 | 161,200 | ±0 | ±0% | 4,150 |
| 2017/10/17 | 160,600 | 161,600 | 160,000 | 161,200 | -100 | -0.1% | 5,532 |
| 2017/10/16 | 160,800 | 161,500 | 159,800 | 161,300 | +900 | +0.6% | 4,733 |
| 2017/10/13 | 160,500 | 161,300 | 159,400 | 160,400 | -900 | -0.6% | 7,119 |
| 2017/10/12 | 160,500 | 162,100 | 160,500 | 161,300 | -300 | -0.2% | 5,276 |
| 2017/10/11 | 161,500 | 162,300 | 160,900 | 161,600 | -400 | -0.2% | 6,005 |
| 2017/10/10 | 163,300 | 163,400 | 161,600 | 162,000 | -1,100 | -0.7% | 6,636 |
| 2017/10/06 | 165,300 | 165,300 | 162,600 | 163,100 | -2,800 | -1.7% | 7,148 |
| 2017/10/05 | 165,000 | 166,100 | 164,500 | 165,900 | +1,100 | +0.7% | 5,612 |
| 2017/10/04 | 164,900 | 165,600 | 164,200 | 164,800 | -200 | -0.1% | 4,710 |
| 2017/10/03 | 164,900 | 165,900 | 164,600 | 165,000 | -800 | -0.5% | 3,783 |
| 2017/10/02 | 165,000 | 165,900 | 164,300 | 165,800 | +1,000 | +0.6% | 5,883 |
| 2017/09/29 | 165,900 | 165,900 | 164,800 | 164,800 | -1,100 | -0.7% | 7,492 |
| 2017/09/28 | 165,000 | 166,000 | 164,300 | 165,900 | ±0 | ±0% | 4,267 |
| 2017/09/27 | 165,100 | 166,300 | 165,100 | 165,900 | -200 | -0.1% | 3,467 |
| 2017/09/26 | 165,500 | 166,100 | 164,600 | 166,100 | +300 | +0.2% | 4,990 |
| 2017/09/25 | 165,000 | 166,400 | 165,000 | 165,800 | +300 | +0.2% | 5,057 |
1701～
1750
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
