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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 186,600 | 187,000 | 185,300 | 186,400 | +300 | +0.2% | 5,387 |
| 2016/07/04 | 186,700 | 189,100 | 185,100 | 186,100 | -3,000 | -1.6% | 8,589 |
| 2016/07/01 | 186,900 | 189,100 | 184,400 | 189,100 | +4,000 | +2.2% | 16,615 |
| 2016/06/30 | 183,000 | 187,600 | 181,900 | 185,100 | +2,500 | +1.4% | 14,303 |
| 2016/06/29 | 180,500 | 183,300 | 177,900 | 182,600 | +3,100 | +1.7% | 12,797 |
| 2016/06/28 | 173,500 | 179,600 | 171,300 | 179,500 | +9,100 | +5.3% | 8,376 |
| 2016/06/27 | 172,100 | 176,300 | 170,300 | 170,400 | +1,600 | +0.9% | 10,366 |
| 2016/06/24 | 179,400 | 179,900 | 168,800 | 168,800 | -11,100 | -6.2% | 15,218 |
| 2016/06/23 | 181,800 | 181,900 | 178,000 | 179,900 | -100 | -0.1% | 9,918 |
| 2016/06/22 | 182,300 | 183,000 | 180,000 | 180,000 | -1,600 | -0.9% | 13,342 |
| 2016/06/21 | 180,500 | 182,700 | 178,600 | 181,600 | +1,800 | +1% | 9,763 |
| 2016/06/20 | 176,200 | 180,400 | 176,200 | 179,800 | +3,900 | +2.2% | 9,539 |
| 2016/06/17 | 178,000 | 178,800 | 175,800 | 175,900 | -2,600 | -1.5% | 16,532 |
| 2016/06/16 | 180,000 | 180,800 | 176,800 | 178,500 | -1,800 | -1% | 14,508 |
| 2016/06/15 | 179,500 | 181,700 | 178,200 | 180,300 | +200 | +0.1% | 78,586 |
| 2016/06/14 | 182,500 | 183,300 | 179,700 | 180,100 | -2,700 | -1.5% | 22,480 |
| 2016/06/13 | 182,400 | 183,800 | 181,900 | 182,800 | -800 | -0.4% | 9,093 |
| 2016/06/10 | 181,000 | 184,200 | 181,000 | 183,600 | +900 | +0.5% | 23,797 |
| 2016/06/09 | 183,500 | 183,900 | 181,100 | 182,700 | -1,500 | -0.8% | 11,309 |
| 2016/06/08 | 177,700 | 184,900 | 177,500 | 184,200 | +5,400 | +3% | 40,521 |
| 2016/06/07 | 178,100 | 180,000 | 177,100 | 178,800 | -800 | -0.4% | 24,509 |
| 2016/06/06 | 180,600 | 181,000 | 179,200 | 179,600 | -1,400 | -0.8% | 9,874 |
| 2016/06/03 | 176,500 | 181,300 | 176,500 | 181,000 | +3,900 | +2.2% | 10,300 |
| 2016/06/02 | 179,800 | 180,000 | 177,000 | 177,100 | -1,400 | -0.8% | 7,327 |
| 2016/06/01 | 177,000 | 180,000 | 174,500 | 178,500 | +3,500 | +2% | 8,613 |
| 2016/05/31 | 174,800 | 175,600 | 173,800 | 175,000 | -400 | -0.2% | 10,337 |
| 2016/05/30 | 174,000 | 176,600 | 173,700 | 175,400 | ±0 | ±0% | 6,981 |
| 2016/05/27 | 174,300 | 176,400 | 174,200 | 175,400 | -3,300 | -1.8% | 5,844 |
| 2016/05/26 | 180,000 | 181,000 | 176,100 | 178,700 | -3,200 | -1.8% | 17,909 |
| 2016/05/25 | 182,800 | 183,300 | 181,100 | 181,900 | -900 | -0.5% | 6,945 |
| 2016/05/24 | 182,000 | 184,000 | 181,500 | 182,800 | -600 | -0.3% | 9,780 |
| 2016/05/23 | 182,000 | 183,400 | 180,900 | 183,400 | +1,200 | +0.7% | 10,879 |
| 2016/05/20 | 181,100 | 182,600 | 180,500 | 182,200 | +400 | +0.2% | 13,312 |
| 2016/05/19 | 182,500 | 183,100 | 180,600 | 181,800 | -1,100 | -0.6% | 9,003 |
| 2016/05/18 | 184,000 | 184,000 | 181,900 | 182,900 | -500 | -0.3% | 10,333 |
| 2016/05/17 | 182,400 | 184,200 | 180,500 | 183,400 | +900 | +0.5% | 6,433 |
| 2016/05/16 | 183,600 | 184,900 | 181,600 | 182,500 | -300 | -0.2% | 8,583 |
| 2016/05/13 | 183,000 | 184,800 | 181,500 | 182,800 | ±0 | ±0% | 5,776 |
| 2016/05/12 | 185,500 | 187,100 | 182,200 | 182,800 | -3,200 | -1.7% | 11,024 |
| 2016/05/11 | 187,400 | 188,000 | 184,600 | 186,000 | -600 | -0.3% | 8,074 |
| 2016/05/10 | 186,400 | 188,000 | 184,000 | 186,600 | +200 | +0.1% | 9,561 |
| 2016/05/09 | 184,000 | 187,100 | 183,700 | 186,400 | +2,400 | +1.3% | 7,157 |
| 2016/05/06 | 182,600 | 186,800 | 182,000 | 184,000 | +700 | +0.4% | 5,830 |
| 2016/05/02 | 183,100 | 186,800 | 182,500 | 183,300 | -3,800 | -2% | 10,458 |
| 2016/04/28 | 190,000 | 190,200 | 183,500 | 187,100 | -2,000 | -1.1% | 8,300 |
| 2016/04/27 | 190,000 | 192,900 | 187,400 | 189,100 | -4,700 | -2.4% | 10,440 |
| 2016/04/26 | 195,000 | 198,000 | 192,700 | 193,800 | +300 | +0.2% | 12,321 |
| 2016/04/25 | 190,300 | 194,600 | 189,300 | 193,500 | +7,100 | +3.8% | 18,064 |
| 2016/04/22 | 183,500 | 189,900 | 183,200 | 186,400 | +1,300 | +0.7% | 10,880 |
| 2016/04/21 | 180,700 | 185,100 | 180,700 | 185,100 | +4,400 | +2.4% | 6,443 |
2051～
2100
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
