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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 169,100 | 172,300 | 169,000 | 169,700 | -2,200 | -1.3% | 7,048 |
| 2016/02/05 | 169,800 | 172,900 | 168,800 | 171,900 | +1,900 | +1.1% | 13,560 |
| 2016/02/04 | 169,100 | 172,100 | 167,700 | 170,000 | +800 | +0.5% | 11,366 |
| 2016/02/03 | 166,500 | 171,100 | 163,500 | 169,200 | +1,100 | +0.7% | 12,148 |
| 2016/02/02 | 171,200 | 171,200 | 166,800 | 168,100 | -4,200 | -2.4% | 9,115 |
| 2016/02/01 | 168,000 | 175,400 | 166,600 | 172,300 | +7,800 | +4.7% | 18,177 |
| 2016/01/29 | 158,100 | 165,000 | 156,000 | 164,500 | +7,300 | +4.6% | 11,495 |
| 2016/01/28 | 158,100 | 158,700 | 156,700 | 157,200 | -3,900 | -2.4% | 5,120 |
| 2016/01/27 | 159,400 | 161,100 | 158,900 | 161,100 | +3,300 | +2.1% | 5,956 |
| 2016/01/26 | 157,100 | 157,800 | 155,100 | 157,800 | +1,900 | +1.2% | 4,576 |
| 2016/01/25 | 152,900 | 156,700 | 151,600 | 155,900 | +4,000 | +2.6% | 7,351 |
| 2016/01/22 | 151,300 | 152,600 | 150,400 | 151,900 | +2,100 | +1.4% | 7,548 |
| 2016/01/21 | 151,000 | 151,200 | 148,000 | 149,800 | -2,600 | -1.7% | 11,534 |
| 2016/01/20 | 154,000 | 155,300 | 151,200 | 152,400 | -1,300 | -0.8% | 6,634 |
| 2016/01/19 | 155,000 | 155,100 | 151,500 | 153,700 | -500 | -0.3% | 6,632 |
| 2016/01/18 | 154,000 | 155,600 | 152,900 | 154,200 | -1,800 | -1.2% | 6,728 |
| 2016/01/15 | 155,800 | 157,600 | 154,200 | 156,000 | -100 | -0.1% | 9,848 |
| 2016/01/14 | 156,100 | 157,600 | 155,500 | 156,100 | -2,000 | -1.3% | 7,643 |
| 2016/01/13 | 156,100 | 158,100 | 155,700 | 158,100 | +300 | +0.2% | 7,165 |
| 2016/01/12 | 154,800 | 158,700 | 154,800 | 157,800 | -1,300 | -0.8% | 12,432 |
| 2016/01/08 | 159,300 | 160,100 | 157,700 | 159,100 | -2,400 | -1.5% | 5,864 |
| 2016/01/07 | 160,900 | 162,900 | 160,500 | 161,500 | -1,000 | -0.6% | 6,445 |
| 2016/01/06 | 163,000 | 164,500 | 161,600 | 162,500 | ±0 | ±0% | 4,785 |
| 2016/01/05 | 161,200 | 162,900 | 159,600 | 162,500 | -400 | -0.2% | 5,347 |
| 2016/01/04 | 163,400 | 163,700 | 160,100 | 162,900 | -1,100 | -0.7% | 4,004 |
| 2015/12/30 | 164,000 | 165,600 | 163,300 | 164,000 | ±0 | ±0% | 4,499 |
| 2015/12/29 | 162,700 | 164,000 | 162,000 | 164,000 | +1,200 | +0.7% | 3,684 |
| 2015/12/28 | 162,000 | 162,800 | 161,200 | 162,800 | +1,800 | +1.1% | 3,906 |
| 2015/12/25 | 161,000 | 161,400 | 159,800 | 161,000 | -900 | -0.6% | 3,113 |
| 2015/12/24 | 162,500 | 163,200 | 161,300 | 161,900 | -1,400 | -0.9% | 5,662 |
| 2015/12/22 | 163,600 | 163,600 | 162,100 | 163,300 | +500 | +0.3% | 5,312 |
| 2015/12/21 | 161,900 | 163,800 | 159,900 | 162,800 | +1,800 | +1.1% | 7,674 |
| 2015/12/18 | 161,100 | 161,500 | 159,100 | 161,000 | +1,800 | +1.1% | 9,405 |
| 2015/12/17 | 159,500 | 161,000 | 159,000 | 159,200 | +2,200 | +1.4% | 6,611 |
| 2015/12/16 | 156,300 | 157,800 | 155,300 | 157,000 | +3,100 | +2% | 5,601 |
| 2015/12/15 | 156,200 | 156,900 | 153,400 | 153,900 | -3,600 | -2.3% | 4,229 |
| 2015/12/14 | 156,400 | 157,600 | 155,200 | 157,500 | +900 | +0.6% | 6,888 |
| 2015/12/11 | 159,900 | 159,900 | 156,600 | 156,600 | -900 | -0.6% | 7,364 |
| 2015/12/10 | 158,300 | 158,600 | 157,500 | 157,500 | -2,000 | -1.3% | 4,877 |
| 2015/12/09 | 159,000 | 160,500 | 158,500 | 159,500 | -300 | -0.2% | 3,902 |
| 2015/12/08 | 159,300 | 160,500 | 158,900 | 159,800 | -400 | -0.2% | 5,365 |
| 2015/12/07 | 161,800 | 162,000 | 160,100 | 160,200 | -1,100 | -0.7% | 6,762 |
| 2015/12/04 | 159,300 | 161,300 | 158,500 | 161,300 | +1,600 | +1% | 6,200 |
| 2015/12/03 | 160,000 | 160,300 | 157,900 | 159,700 | -100 | -0.1% | 4,762 |
| 2015/12/02 | 162,600 | 164,100 | 159,800 | 159,800 | -3,200 | -2% | 8,862 |
| 2015/12/01 | 163,800 | 163,900 | 162,200 | 163,000 | -1,000 | -0.6% | 6,315 |
| 2015/11/30 | 161,000 | 164,000 | 160,900 | 164,000 | +3,000 | +1.9% | 16,732 |
| 2015/11/27 | 160,900 | 161,000 | 159,300 | 161,000 | ±0 | ±0% | 7,029 |
| 2015/11/26 | 162,000 | 162,200 | 159,400 | 161,000 | -2,400 | -1.5% | 6,272 |
| 2015/11/25 | 164,600 | 167,000 | 163,400 | 163,400 | -1,000 | -0.6% | 11,837 |
2151～
2200
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
