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 |
|---|---|---|---|---|---|---|---|
| 2016/08/24 | 185,000 | 185,200 | 183,700 | 184,000 | -2,000 | -1.1% | 2,998 |
| 2016/08/23 | 184,000 | 186,000 | 183,400 | 186,000 | +1,500 | +0.8% | 6,421 |
| 2016/08/22 | 184,300 | 184,600 | 181,800 | 184,500 | +400 | +0.2% | 6,301 |
| 2016/08/19 | 188,000 | 188,200 | 184,100 | 184,100 | -4,400 | -2.3% | 7,261 |
| 2016/08/18 | 188,400 | 188,800 | 185,200 | 188,500 | +900 | +0.5% | 8,655 |
| 2016/08/17 | 187,600 | 189,200 | 186,800 | 187,600 | ±0 | ±0% | 7,385 |
| 2016/08/16 | 189,000 | 189,400 | 185,700 | 187,600 | -900 | -0.5% | 7,206 |
| 2016/08/15 | 186,000 | 188,500 | 185,100 | 188,500 | +1,400 | +0.7% | 4,286 |
| 2016/08/12 | 186,300 | 189,600 | 186,000 | 187,100 | +1,200 | +0.6% | 8,171 |
| 2016/08/10 | 184,000 | 188,700 | 183,100 | 185,900 | +1,300 | +0.7% | 5,472 |
| 2016/08/09 | 184,300 | 184,800 | 182,400 | 184,600 | +1,400 | +0.8% | 6,592 |
| 2016/08/08 | 183,100 | 184,100 | 180,600 | 183,200 | +1,100 | +0.6% | 6,437 |
| 2016/08/05 | 184,900 | 184,900 | 182,100 | 182,100 | -1,900 | -1% | 9,347 |
| 2016/08/04 | 184,300 | 185,000 | 182,200 | 184,000 | -200 | -0.1% | 12,947 |
| 2016/08/03 | 182,100 | 186,100 | 181,700 | 184,200 | +200 | +0.1% | 16,723 |
| 2016/08/02 | 188,300 | 189,700 | 183,900 | 184,000 | -4,300 | -2.3% | 15,113 |
| 2016/08/01 | 191,500 | 193,000 | 187,500 | 188,300 | -3,000 | -1.6% | 10,107 |
| 2016/07/29 | 191,700 | 194,100 | 188,400 | 191,300 | -400 | -0.2% | 15,012 |
| 2016/07/28 | 188,800 | 191,700 | 188,400 | 191,700 | +4,700 | +2.5% | 12,984 |
| 2016/07/27 | 188,100 | 188,500 | 186,700 | 187,000 | -600 | -0.3% | 6,149 |
| 2016/07/26 | 186,700 | 187,700 | 185,000 | 187,600 | +800 | +0.4% | 7,118 |
| 2016/07/25 | 187,000 | 187,500 | 184,800 | 186,800 | -300 | -0.2% | 6,560 |
| 2016/07/22 | 187,500 | 188,200 | 184,800 | 187,100 | +400 | +0.2% | 11,511 |
| 2016/07/21 | 186,900 | 186,900 | 183,900 | 186,700 | +300 | +0.2% | 12,184 |
| 2016/07/20 | 184,600 | 186,800 | 184,000 | 186,400 | +1,700 | +0.9% | 9,779 |
| 2016/07/19 | 182,000 | 184,700 | 180,800 | 184,700 | +3,900 | +2.2% | 11,467 |
| 2016/07/15 | 184,900 | 186,200 | 180,800 | 180,800 | -8,100 | -4.3% | 17,631 |
| 2016/07/14 | 186,500 | 188,900 | 184,200 | 188,900 | +200 | +0.1% | 11,476 |
| 2016/07/13 | 189,400 | 189,400 | 185,100 | 188,700 | -800 | -0.4% | 9,736 |
| 2016/07/12 | 186,900 | 189,600 | 186,300 | 189,500 | +1,600 | +0.9% | 10,126 |
| 2016/07/11 | 184,800 | 188,000 | 184,700 | 187,900 | +3,100 | +1.7% | 6,462 |
| 2016/07/08 | 187,900 | 188,300 | 184,300 | 184,800 | -1,600 | -0.9% | 6,397 |
| 2016/07/07 | 186,800 | 187,200 | 183,200 | 186,400 | -500 | -0.3% | 9,503 |
| 2016/07/06 | 186,500 | 188,600 | 185,000 | 186,900 | +500 | +0.3% | 11,121 |
| 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 |
2201～
2250
件表示中 / 3770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
