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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 170,200 | 171,500 | 169,200 | 171,200 | +1,100 | +0.6% | 11,404 |
| 2017/04/26 | 169,200 | 170,200 | 168,200 | 170,100 | +900 | +0.5% | 6,811 |
| 2017/04/25 | 170,400 | 170,500 | 168,200 | 169,200 | -1,700 | -1% | 9,648 |
| 2017/04/24 | 172,200 | 172,600 | 170,800 | 170,900 | -400 | -0.2% | 4,644 |
| 2017/04/21 | 171,800 | 172,500 | 171,300 | 171,300 | -700 | -0.4% | 5,595 |
| 2017/04/20 | 172,200 | 172,900 | 172,000 | 172,000 | -100 | -0.1% | 3,944 |
| 2017/04/19 | 171,700 | 172,800 | 171,400 | 172,100 | +200 | +0.1% | 5,860 |
| 2017/04/18 | 172,300 | 172,300 | 170,900 | 171,900 | -500 | -0.3% | 6,901 |
| 2017/04/17 | 168,500 | 172,800 | 168,500 | 172,400 | +3,900 | +2.3% | 5,830 |
| 2017/04/14 | 168,800 | 169,700 | 168,200 | 168,500 | -1,100 | -0.6% | 4,870 |
| 2017/04/13 | 170,100 | 171,400 | 168,900 | 169,600 | -900 | -0.5% | 6,004 |
| 2017/04/12 | 170,200 | 171,700 | 170,100 | 170,500 | -200 | -0.1% | 8,091 |
| 2017/04/11 | 172,000 | 173,600 | 170,400 | 170,700 | -1,300 | -0.8% | 9,115 |
| 2017/04/10 | 173,800 | 174,400 | 171,400 | 172,000 | -1,900 | -1.1% | 12,155 |
| 2017/04/07 | 172,600 | 174,300 | 171,600 | 173,900 | +1,200 | +0.7% | 13,153 |
| 2017/04/06 | 170,800 | 172,700 | 169,700 | 172,700 | +1,600 | +0.9% | 13,295 |
| 2017/04/05 | 170,100 | 171,800 | 170,100 | 171,100 | ±0 | ±0% | 9,547 |
| 2017/04/04 | 171,900 | 172,200 | 170,000 | 171,100 | +900 | +0.5% | 7,089 |
| 2017/04/03 | 170,900 | 171,600 | 169,400 | 170,200 | -800 | -0.5% | 5,101 |
| 2017/03/31 | 170,500 | 171,700 | 169,600 | 171,000 | +700 | +0.4% | 7,184 |
| 2017/03/30 | 171,500 | 171,500 | 169,500 | 170,300 | -900 | -0.5% | 9,156 |
| 2017/03/29 | 170,600 | 171,200 | 169,900 | 171,200 | +100 | +0.1% | 7,797 |
| 2017/03/28 | 171,400 | 171,800 | 170,500 | 171,100 | -300 | -0.2% | 5,246 |
| 2017/03/27 | 171,500 | 171,600 | 170,000 | 171,400 | +200 | +0.1% | 5,158 |
| 2017/03/24 | 171,500 | 171,900 | 170,200 | 171,200 | -700 | -0.4% | 5,964 |
| 2017/03/23 | 173,700 | 173,700 | 171,400 | 171,900 | -1,900 | -1.1% | 5,128 |
| 2017/03/22 | 172,700 | 174,700 | 172,700 | 173,800 | +800 | +0.5% | 7,035 |
| 2017/03/21 | 175,200 | 175,300 | 173,000 | 173,000 | -3,400 | -1.9% | 7,439 |
| 2017/03/17 | 172,500 | 176,400 | 172,100 | 176,400 | +2,700 | +1.6% | 18,167 |
| 2017/03/16 | 172,800 | 173,800 | 171,700 | 173,700 | +900 | +0.5% | 7,377 |
| 2017/03/15 | 172,500 | 173,400 | 171,500 | 172,800 | +300 | +0.2% | 6,284 |
| 2017/03/14 | 173,800 | 173,800 | 171,900 | 172,500 | -1,300 | -0.7% | 7,630 |
| 2017/03/13 | 172,300 | 173,900 | 172,300 | 173,800 | +2,000 | +1.2% | 7,113 |
| 2017/03/10 | 172,500 | 173,300 | 171,600 | 171,800 | -2,200 | -1.3% | 8,259 |
| 2017/03/09 | 172,200 | 174,300 | 171,300 | 174,000 | +1,000 | +0.6% | 10,388 |
| 2017/03/08 | 172,500 | 173,700 | 172,500 | 173,000 | -1,000 | -0.6% | 8,248 |
| 2017/03/07 | 174,200 | 174,900 | 173,700 | 174,000 | -600 | -0.3% | 5,588 |
| 2017/03/06 | 173,200 | 175,000 | 173,100 | 174,600 | +1,500 | +0.9% | 5,205 |
| 2017/03/03 | 172,100 | 173,200 | 171,300 | 173,100 | -200 | -0.1% | 8,737 |
| 2017/03/02 | 173,600 | 174,900 | 170,800 | 173,300 | -800 | -0.5% | 11,690 |
| 2017/03/01 | 175,500 | 176,800 | 173,800 | 174,100 | -500 | -0.3% | 8,682 |
| 2017/02/28 | 175,700 | 176,800 | 173,900 | 174,600 | -1,400 | -0.8% | 9,328 |
| 2017/02/27 | 175,800 | 176,500 | 173,800 | 176,000 | +200 | +0.1% | 10,135 |
| 2017/02/24 | 173,800 | 176,500 | 173,800 | 175,800 | +1,300 | +0.7% | 9,558 |
| 2017/02/23 | 173,100 | 175,300 | 172,600 | 174,500 | +1,300 | +0.8% | 7,825 |
| 2017/02/22 | 171,500 | 173,200 | 171,100 | 173,200 | +1,900 | +1.1% | 8,074 |
| 2017/02/21 | 172,200 | 172,700 | 171,200 | 171,300 | -1,600 | -0.9% | 5,987 |
| 2017/02/20 | 173,000 | 173,100 | 171,600 | 172,900 | -900 | -0.5% | 5,433 |
| 2017/02/17 | 171,700 | 173,900 | 171,500 | 173,800 | +600 | +0.3% | 7,408 |
| 2017/02/16 | 173,400 | 173,800 | 171,400 | 173,200 | -500 | -0.3% | 7,740 |
1851～
1900
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
