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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 137,400 | 137,800 | 135,700 | 135,800 | -1,500 | -1.1% | 8,249 |
| 2024/10/04 | 137,500 | 138,000 | 137,000 | 137,300 | +100 | +0.1% | 7,974 |
| 2024/10/03 | 137,900 | 139,000 | 137,200 | 137,200 | -800 | -0.6% | 8,554 |
| 2024/10/02 | 138,400 | 138,500 | 137,700 | 138,000 | -700 | -0.5% | 6,216 |
| 2024/10/01 | 139,400 | 139,400 | 138,300 | 138,700 | +600 | +0.4% | 6,245 |
| 2024/09/30 | 140,000 | 140,300 | 138,000 | 138,100 | -3,600 | -2.5% | 12,221 |
| 2024/09/27 | 141,600 | 142,000 | 140,100 | 141,700 | +100 | +0.1% | 9,135 |
| 2024/09/26 | 140,500 | 141,800 | 140,400 | 141,600 | +1,200 | +0.9% | 6,097 |
| 2024/09/25 | 139,900 | 141,200 | 138,900 | 140,400 | +300 | +0.2% | 8,207 |
| 2024/09/24 | 141,500 | 141,500 | 139,500 | 140,100 | -500 | -0.4% | 6,373 |
| 2024/09/20 | 139,700 | 141,600 | 139,700 | 140,600 | +500 | +0.4% | 13,423 |
| 2024/09/19 | 139,700 | 140,900 | 139,500 | 140,100 | +300 | +0.2% | 4,380 |
| 2024/09/18 | 139,900 | 140,700 | 138,700 | 139,800 | -500 | -0.4% | 8,626 |
| 2024/09/17 | 139,100 | 140,300 | 138,300 | 140,300 | +1,300 | +0.9% | 8,537 |
| 2024/09/13 | 139,200 | 139,800 | 138,400 | 139,000 | -200 | -0.1% | 10,809 |
| 2024/09/12 | 137,900 | 139,400 | 137,500 | 139,200 | +2,000 | +1.5% | 7,262 |
| 2024/09/11 | 137,800 | 138,200 | 136,400 | 137,200 | -1,700 | -1.2% | 13,452 |
| 2024/09/10 | 137,000 | 139,500 | 137,000 | 138,900 | +2,600 | +1.9% | 15,371 |
| 2024/09/09 | 138,800 | 138,900 | 136,100 | 136,300 | -2,500 | -1.8% | 17,722 |
| 2024/09/06 | 139,800 | 140,300 | 138,800 | 138,800 | -1,000 | -0.7% | 11,523 |
| 2024/09/05 | 140,600 | 141,400 | 139,400 | 139,800 | -600 | -0.4% | 14,402 |
| 2024/09/04 | 141,500 | 142,400 | 140,000 | 140,400 | -1,400 | -1% | 15,956 |
| 2024/09/03 | 143,000 | 143,200 | 141,200 | 141,800 | -1,200 | -0.8% | 14,394 |
| 2024/09/02 | 143,900 | 144,200 | 142,700 | 143,000 | -900 | -0.6% | 14,667 |
| 2024/08/30 | 145,700 | 146,000 | 143,000 | 143,900 | -2,700 | -1.8% | 14,682 |
| 2024/08/29 | 147,300 | 148,200 | 145,500 | 146,600 | -800 | -0.5% | 8,150 |
| 2024/08/28 | 146,900 | 148,400 | 146,200 | 147,400 | ±0 | ±0% | 9,163 |
| 2024/08/27 | 145,300 | 147,400 | 144,700 | 147,400 | +2,200 | +1.5% | 5,334 |
| 2024/08/26 | 144,800 | 145,200 | 143,400 | 145,200 | +700 | +0.5% | 6,921 |
| 2024/08/23 | 144,700 | 145,500 | 143,700 | 144,500 | -300 | -0.2% | 5,512 |
| 2024/08/22 | 143,700 | 145,200 | 142,900 | 144,800 | +1,300 | +0.9% | 7,381 |
| 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 |
151～
200
件表示中 / 3704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
