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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 144,300 | 145,100 | 143,500 | 143,500 | -1,100 | -0.8% | 4,997 |
| 2024/08/20 | 144,600 | 144,800 | 143,600 | 144,600 | +1,100 | +0.8% | 5,180 |
| 2024/08/19 | 143,100 | 144,300 | 142,500 | 143,500 | -100 | -0.1% | 7,298 |
| 2024/08/16 | 143,000 | 144,900 | 142,000 | 143,600 | +700 | +0.5% | 7,010 |
| 2024/08/15 | 140,000 | 142,900 | 139,200 | 142,900 | +1,600 | +1.1% | 7,210 |
| 2024/08/14 | 138,800 | 141,300 | 138,500 | 141,300 | +3,000 | +2.2% | 7,752 |
| 2024/08/13 | 137,200 | 139,900 | 137,200 | 138,300 | +1,300 | +0.9% | 9,864 |
| 2024/08/09 | 138,400 | 139,300 | 137,000 | 137,000 | -1,300 | -0.9% | 12,052 |
| 2024/08/08 | 137,500 | 139,900 | 137,500 | 138,300 | +300 | +0.2% | 8,909 |
| 2024/08/07 | 134,200 | 142,600 | 133,700 | 138,000 | +2,600 | +1.9% | 15,244 |
| 2024/08/06 | 134,500 | 140,000 | 132,800 | 135,400 | +3,900 | +3% | 14,420 |
| 2024/08/05 | 135,800 | 137,900 | 131,300 | 131,500 | -8,300 | -5.9% | 19,073 |
| 2024/08/02 | 141,800 | 142,600 | 139,700 | 139,800 | -2,900 | -2% | 11,573 |
| 2024/08/01 | 143,000 | 143,400 | 141,100 | 142,700 | -700 | -0.5% | 8,790 |
| 2024/07/31 | 142,300 | 144,100 | 142,200 | 143,400 | +1,700 | +1.2% | 6,262 |
| 2024/07/30 | 142,600 | 143,400 | 141,400 | 141,700 | -900 | -0.6% | 9,986 |
| 2024/07/29 | 142,200 | 142,600 | 141,100 | 142,600 | +1,100 | +0.8% | 6,606 |
| 2024/07/26 | 141,200 | 142,400 | 141,200 | 141,500 | +500 | +0.4% | 5,805 |
| 2024/07/25 | 141,300 | 143,000 | 140,900 | 141,000 | -300 | -0.2% | 7,759 |
| 2024/07/24 | 142,400 | 142,700 | 140,900 | 141,300 | -800 | -0.6% | 8,382 |
| 2024/07/23 | 142,300 | 142,500 | 141,200 | 142,100 | -600 | -0.4% | 5,828 |
| 2024/07/22 | 144,300 | 144,400 | 141,600 | 142,700 | -1,500 | -1% | 7,277 |
| 2024/07/19 | 145,600 | 145,700 | 143,600 | 144,200 | -900 | -0.6% | 4,641 |
| 2024/07/18 | 145,300 | 146,200 | 144,800 | 145,100 | -400 | -0.3% | 4,958 |
| 2024/07/17 | 145,000 | 146,100 | 144,200 | 145,500 | +500 | +0.3% | 5,053 |
| 2024/07/16 | 144,900 | 145,000 | 144,100 | 145,000 | +1,200 | +0.8% | 5,188 |
| 2024/07/12 | 143,000 | 144,900 | 143,000 | 143,800 | +200 | +0.1% | 9,126 |
| 2024/07/11 | 143,300 | 143,600 | 142,600 | 143,600 | +1,000 | +0.7% | 4,375 |
| 2024/07/10 | 144,100 | 144,800 | 142,600 | 142,600 | -2,400 | -1.7% | 5,149 |
| 2024/07/09 | 143,400 | 145,000 | 142,900 | 145,000 | +1,100 | +0.8% | 6,480 |
| 2024/07/08 | 145,000 | 145,700 | 143,600 | 143,900 | -700 | -0.5% | 7,700 |
| 2024/07/05 | 144,400 | 144,600 | 143,200 | 144,600 | +500 | +0.3% | 6,841 |
| 2024/07/04 | 142,700 | 144,200 | 142,300 | 144,100 | +1,900 | +1.3% | 6,202 |
| 2024/07/03 | 142,000 | 142,500 | 140,900 | 142,200 | -500 | -0.4% | 8,107 |
| 2024/07/02 | 142,500 | 142,900 | 141,500 | 142,700 | +800 | +0.6% | 5,098 |
| 2024/07/01 | 143,100 | 143,500 | 141,700 | 141,900 | -1,000 | -0.7% | 6,110 |
| 2024/06/28 | 144,200 | 144,200 | 141,700 | 142,900 | -600 | -0.4% | 6,323 |
| 2024/06/27 | 144,300 | 144,400 | 142,400 | 143,500 | -1,300 | -0.9% | 6,569 |
| 2024/06/26 | 144,400 | 144,900 | 144,100 | 144,800 | +100 | +0.1% | 5,090 |
| 2024/06/25 | 143,900 | 144,800 | 143,500 | 144,700 | +1,400 | +1% | 4,765 |
| 2024/06/24 | 143,900 | 143,900 | 142,500 | 143,300 | +500 | +0.4% | 3,947 |
| 2024/06/21 | 142,500 | 143,800 | 142,200 | 142,800 | +100 | +0.1% | 7,582 |
| 2024/06/20 | 143,200 | 144,200 | 142,100 | 142,700 | -600 | -0.4% | 4,003 |
| 2024/06/19 | 142,800 | 143,500 | 142,200 | 143,300 | +300 | +0.2% | 4,546 |
| 2024/06/18 | 142,500 | 143,200 | 141,800 | 143,000 | +800 | +0.6% | 6,843 |
| 2024/06/17 | 141,600 | 142,500 | 141,200 | 142,200 | +300 | +0.2% | 7,998 |
| 2024/06/14 | 140,900 | 142,000 | 140,800 | 141,900 | +1,100 | +0.8% | 7,883 |
| 2024/06/13 | 142,700 | 142,700 | 140,600 | 140,800 | -700 | -0.5% | 7,791 |
| 2024/06/12 | 140,800 | 142,300 | 140,500 | 141,500 | +1,300 | +0.9% | 7,977 |
| 2024/06/11 | 141,800 | 142,200 | 140,200 | 140,200 | -400 | -0.3% | 5,499 |
151～
200
件表示中 / 3673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
